John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.732 5.811 5.670 5.749 67,164 +0.02(+0.29%)
Aug 28, 2009 5.754 5.805 5.732 5.732 11,410 -0.04(-0.78%)
Aug 27, 2009 5.659 5.811 5.637 5.777 29,563 +0.02(+0.39%)
Aug 26, 2009 5.693 5.973 5.693 5.754 39,403 +0.13(+2.29%)
Aug 25, 2009 5.743 6.012 5.625 5.625 42,518 -0.15(-2.62%)
Aug 24, 2009 5.788 5.889 5.734 5.777 13,693 -0.04(-0.77%)
Aug 21, 2009 5.889 6.029 5.749 5.822 88,172 -0.06(-0.95%)
Aug 20, 2009 6.063 6.074 5.805 5.878 123,176 +0.24(+4.17%)
Aug 19, 2009 4.840 5.917 4.840 5.642 110,812 +0.39(+7.34%)
Aug 18, 2009 5.065 5.295 5.053 5.257 17,111 +0.27(+5.43%)
Aug 17, 2009 4.936 5.070 4.919 4.986 22,463 -0.01(-0.11%)
Aug 14, 2009 4.997 4.997 4.863 4.992 5,527 +0.05(+1.02%)
Aug 13, 2009 5.037 5.037 4.844 4.941 12,002 +0.03(+0.69%)
Aug 12, 2009 4.905 4.908 4.767 4.908 1,604 +0.14(+2.94%)
Aug 11, 2009 4.851 4.874 4.683 4.767 65,939 -0.07(-1.51%)
Aug 10, 2009 4.829 4.908 4.627 4.840 9,107 +0.07(+1.53%)
Aug 07, 2009 4.638 4.781 4.638 4.767 17,455 -0.04(-0.93%)
Aug 06, 2009 4.655 4.924 4.655 4.812 4,279 +0.09(+1.90%)
Aug 05, 2009 4.818 4.818 4.665 4.722 10,918 -0.14(-2.88%)
Aug 04, 2009 4.936 4.936 4.795 4.863 19,279 +0.03(+0.70%)
Aug 03, 2009 4.823 4.880 4.795 4.829 30,101 -0.05(-1.03%)
Jul 31, 2009 4.655 5.138 4.655 4.880 117,720 +0.07(+1.52%)
Jul 30, 2009 4.638 4.846 4.638 4.807 3,744 +0.14(+3.00%)
Jul 29, 2009 4.324 4.936 4.257 4.666 102,113 +0.16(+3.61%)
Jul 28, 2009 4.666 4.666 4.352 4.504 19,773 -0.16(-3.37%)
Jul 27, 2009 4.094 4.751 4.094 4.661 52,260 +0.36(+8.34%)
Jul 24, 2009 4.038 4.543 4.038 4.302 15,276 -0.01(-0.13%)
Jul 23, 2009 4.397 4.397 4.190 4.307 10,300 -0.09(-2.04%)
Jul 22, 2009 3.993 4.700 3.993 4.397 29,761 +0.33(+7.99%)
Jul 21, 2009 4.005 4.145 4.005 4.072 3,977 -0.07(-1.63%)
Jul 20, 2009 4.005 4.139 4.005 4.139 16,303 +0.04(+1.10%)
Jul 17, 2009 4.066 4.094 4.059 4.094 3,744 +0.07(+1.81%)
Jul 16, 2009 3.982 4.083 3.982 4.021 7,310 +0.00(+0.00%)
Jul 15, 2009 4.150 4.150 4.021 4.021 4,102 -0.04(-1.10%)
Jul 14, 2009 3.993 4.111 3.982 4.066 12,035 +0.08(+1.97%)
Jul 13, 2009 4.021 4.122 3.968 3.988 25,986 -0.07(-1.80%)
Jul 10, 2009 3.982 4.061 3.982 4.061 8,369 +0.02(+0.42%)
Jul 09, 2009 3.965 4.072 3.965 4.044 24,604 -0.03(-0.83%)
Jul 08, 2009 3.971 4.149 3.954 4.077 26,557 +0.06(+1.54%)
Jul 07, 2009 4.066 4.089 4.016 4.016 5,955 -0.08(-1.92%)
Jul 06, 2009 4.223 4.223 4.066 4.094 4,008 -0.05(-1.22%)
Jul 02, 2009 4.066 4.150 4.066 4.145 713 +0.02(+0.41%)
Jul 01, 2009 4.044 4.262 4.044 4.128 4,992 +0.12(+2.94%)
Jun 30, 2009 4.274 4.352 3.999 4.010 25,765 -0.19(-4.41%)
Jun 29, 2009 4.111 4.330 4.061 4.195 4,337 +0.05(+1.22%)
Jun 26, 2009 3.943 4.145 3.943 4.145 22,711 +0.01(+0.27%)
Jun 25, 2009 4.055 4.139 4.010 4.134 12,124 +0.08(+1.94%)
Jun 24, 2009 3.926 4.150 3.926 4.055 6,596 +0.04(+0.98%)
Jun 23, 2009 3.926 4.016 3.926 4.016 6,062 +0.01(+0.14%)
Jun 22, 2009 3.965 4.021 3.926 4.010 18,188 +0.00(+0.00%)
Jun 19, 2009 4.066 4.089 3.965 4.010 7,310 -0.07(-1.65%)
Jun 18, 2009 3.926 4.251 3.907 4.077 13,750 +0.08(+1.96%)
Jun 17, 2009 3.937 3.999 3.550 3.999 65,917 -0.08(-2.06%)
Jun 16, 2009 3.993 4.183 3.954 4.083 45,961 +0.10(+2.54%)
Jun 15, 2009 4.038 4.173 3.982 3.982 39,956 -0.27(-6.33%)
Jun 12, 2009 4.235 4.358 3.988 4.251 40,369 +0.02(+0.40%)
Jun 11, 2009 4.162 4.235 4.077 4.235 10,086 +0.11(+2.72%)
Jun 10, 2009 4.083 4.327 4.072 4.122 19,865 +0.04(+1.10%)
Jun 09, 2009 3.937 4.134 3.920 4.077 36,390 +0.15(+3.71%)
Jun 08, 2009 3.955 3.999 3.920 3.932 14,575 -0.15(-3.71%)
Jun 05, 2009 4.033 4.173 3.982 4.083 7,089 +0.16(+4.00%)
Jun 04, 2009 3.993 4.117 3.758 3.926 19,471 -0.08(-2.10%)
Jun 03, 2009 3.926 4.054 3.926 4.010 6,598 -0.04(-1.11%)
Jun 02, 2009 4.111 4.111 3.926 4.055 4,011 +0.03(+0.84%)
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.