John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.920 6.000 4.920 5.700 49,282 +0.49(+9.40%)
Apr 29, 2009 5.000 5.210 4.998 5.210 5,803 +0.17(+3.37%)
Apr 28, 2009 5.120 5.120 5.010 5.040 6,350 -0.07(-1.37%)
Apr 27, 2009 5.030 5.390 5.000 5.110 3,674 +0.11(+2.20%)
Apr 24, 2009 4.690 5.210 4.690 5.000 21,363 +0.07(+1.42%)
Apr 23, 2009 5.000 5.000 4.694 4.930 15,358 -0.06(-1.20%)
Apr 22, 2009 4.800 5.020 4.010 4.990 29,069 +0.02(+0.40%)
Apr 21, 2009 4.900 5.000 4.620 4.970 24,761 -0.03(-0.60%)
Apr 20, 2009 5.100 5.130 4.952 5.000 9,875 -0.20(-3.85%)
Apr 17, 2009 5.200 5.400 5.100 5.200 3,726 +0.00(+0.00%)
Apr 16, 2009 5.010 5.280 5.010 5.200 2,710 +0.18(+3.59%)
Apr 15, 2009 4.930 5.400 4.890 5.020 2,636 -0.07(-1.38%)
Apr 14, 2009 5.000 5.570 4.850 5.090 10,583 +0.06(+1.19%)
Apr 13, 2009 5.250 5.250 4.890 5.030 17,887 -0.11(-2.14%)
Apr 09, 2009 5.130 5.430 5.130 5.140 9,900 +0.04(+0.78%)
Apr 08, 2009 4.990 5.400 4.990 5.100 2,300 -0.07(-1.35%)
Apr 07, 2009 5.000 5.250 5.000 5.170 5,104 -0.04(-0.77%)
Apr 06, 2009 5.490 5.630 5.090 5.210 5,200 -0.44(-7.79%)
Apr 03, 2009 5.400 5.725 5.280 5.650 8,318 +0.22(+4.05%)
Apr 02, 2009 5.190 5.930 5.160 5.430 7,225 +0.28(+5.44%)
Apr 01, 2009 5.000 5.510 5.000 5.150 10,954 -0.26(-4.81%)
Mar 31, 2009 5.200 5.410 5.200 5.410 9,466 +0.16(+3.05%)
Mar 30, 2009 5.010 5.370 5.010 5.250 3,573 -0.25(-4.55%)
Mar 26, 2009 5.510 5.670 5.351 5.500 34,515 +0.00(+0.00%)
Mar 25, 2009 5.490 5.560 5.220 5.500 22,218 -0.48(-8.03%)
Mar 24, 2009 4.980 5.980 4.980 5.980 24,403 +0.98(+19.60%)
Mar 23, 2009 5.000 5.200 4.740 5.000 20,606 -0.18(-3.47%)
Mar 20, 2009 5.230 5.350 5.150 5.180 29,398 -0.07(-1.33%)
Mar 19, 2009 5.280 5.300 5.110 5.250 19,039 -0.04(-0.76%)
Mar 18, 2009 5.120 5.330 5.110 5.290 16,682 -0.27(-4.86%)
Mar 17, 2009 5.040 5.560 5.040 5.560 31,565 +0.46(+9.02%)
Mar 16, 2009 5.050 5.160 5.050 5.100 1,950 +0.05(+0.99%)
Mar 13, 2009 5.010 5.150 5.010 5.050 11,850 -0.05(-0.98%)
Mar 12, 2009 4.940 5.190 4.940 5.100 34,690 +0.10(+2.00%)
Mar 11, 2009 4.700 5.000 4.700 5.000 4,263 -0.02(-0.37%)
Mar 10, 2009 5.000 5.020 4.840 5.019 10,094 +0.05(+0.98%)
Mar 09, 2009 5.380 5.380 4.630 4.970 39,444 -0.61(-10.93%)
Mar 06, 2009 5.670 5.670 5.200 5.580 17,157 -0.16(-2.79%)
Mar 05, 2009 5.900 5.990 5.680 5.740 17,528 -0.21(-3.53%)
Mar 04, 2009 6.000 6.000 5.950 5.950 8,600 -0.05(-0.83%)
Mar 02, 2009 6.180 6.180 5.880 6.000 20,624 +0.00(+0.00%)
Feb 27, 2009 5.771 6.000 5.760 6.000 19,905 +0.22(+3.81%)
Feb 26, 2009 6.000 6.050 5.510 5.780 45,234 -0.22(-3.67%)
Feb 25, 2009 5.990 6.250 5.920 6.000 14,100 -0.23(-3.69%)
Feb 24, 2009 6.040 6.240 6.010 6.230 18,803 +0.03(+0.48%)
Feb 23, 2009 6.160 6.220 6.040 6.200 12,462 -0.03(-0.48%)
Feb 20, 2009 6.310 6.310 5.920 6.230 8,200 -0.07(-1.11%)
Feb 19, 2009 6.260 6.300 6.228 6.300 14,138 +0.03(+0.48%)
Feb 18, 2009 6.520 6.520 6.010 6.270 28,922 -0.03(-0.48%)
Feb 17, 2009 6.340 6.420 5.970 6.300 2,900 -0.39(-5.83%)
Feb 13, 2009 6.620 6.820 6.460 6.690 11,741 -0.14(-2.05%)
Feb 12, 2009 6.520 6.830 6.280 6.830 20,740 +0.48(+7.56%)
Feb 11, 2009 6.350 6.490 6.160 6.350 25,186 +0.05(+0.79%)
Feb 10, 2009 6.400 6.400 6.210 6.300 38,200 -0.13(-2.02%)
Feb 09, 2009 6.500 6.500 6.330 6.430 3,725 -0.07(-1.08%)
Feb 06, 2009 6.530 6.550 6.340 6.500 13,181 +0.10(+1.56%)
Feb 05, 2009 6.630 6.640 6.200 6.400 23,508 -0.55(-7.91%)
Feb 04, 2009 6.700 6.950 6.220 6.950 31,275 +0.32(+4.83%)
Feb 03, 2009 6.980 6.980 6.250 6.630 61,330 +1.26(+23.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.