John B Sanfilippo (NQ: JBSS )

105.63 +0.22 (+0.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.786 3.926 3.786 3.926 52,161 +0.13(+3.40%)
Jan 30, 2008 3.870 4.431 3.797 3.797 56,539 -0.12(-3.15%)
Jan 29, 2008 3.909 3.926 3.904 3.921 21,651 +0.01(+0.29%)
Jan 28, 2008 3.814 3.926 3.797 3.909 27,193 +0.01(+0.14%)
Jan 25, 2008 3.769 3.943 3.769 3.904 119,358 -0.21(-5.18%)
Jan 24, 2008 4.117 4.156 4.111 4.117 75,949 +0.10(+2.37%)
Jan 23, 2008 4.235 4.235 4.022 4.022 35,901 -0.24(-5.66%)
Jan 22, 2008 4.319 4.330 4.201 4.263 25,434 -0.02(-0.39%)
Jan 21, 2008 4.268 4.728 4.078 4.280 28,698 +0.00(+0.00%)
Jan 18, 2008 4.268 4.728 4.078 4.280 28,698 +0.03(+0.79%)
Jan 17, 2008 4.319 4.347 4.235 4.246 19,433 -0.06(-1.30%)
Jan 16, 2008 4.325 4.448 4.224 4.302 45,728 +0.06(+1.32%)
Jan 15, 2008 4.268 4.268 4.246 4.246 2,139 -0.07(-1.69%)
Jan 14, 2008 4.313 4.336 4.156 4.319 15,876 -0.07(-1.53%)
Jan 11, 2008 4.482 4.487 4.319 4.386 36,373 +0.06(+1.30%)
Jan 10, 2008 4.330 4.364 4.325 4.330 11,691 -0.02(-0.52%)
Jan 09, 2008 4.184 4.358 4.095 4.353 12,836 +0.20(+4.86%)
Jan 08, 2008 4.274 4.285 4.145 4.151 7,309 -0.04(-0.94%)
Jan 07, 2008 4.212 4.246 4.179 4.190 21,802 +0.02(+0.40%)
Jan 04, 2008 4.313 4.454 4.096 4.173 21,342 -0.08(-1.85%)
Jan 03, 2008 4.268 4.381 4.252 4.252 23,444 -0.01(-0.26%)
Jan 02, 2008 4.728 4.728 4.263 4.263 42,111 -0.46(-9.74%)
Jan 01, 2008 4.448 5.256 4.381 4.723 38,987 +0.00(+0.00%)
Dec 31, 2007 4.448 5.256 4.381 4.723 38,987 +0.20(+4.47%)
Dec 28, 2007 4.420 4.683 4.284 4.521 60,046 +0.06(+1.38%)
Dec 27, 2007 4.397 4.498 4.353 4.459 17,240 +0.08(+1.92%)
Dec 26, 2007 4.280 4.375 4.235 4.375 65,323 +0.05(+1.17%)
Dec 24, 2007 4.280 4.347 4.246 4.325 10,394 +0.04(+0.92%)
Dec 21, 2007 4.179 4.285 4.066 4.285 48,417 +0.05(+1.19%)
Dec 20, 2007 4.139 4.313 4.100 4.235 63,929 +0.12(+2.86%)
Dec 19, 2007 4.111 4.215 4.095 4.117 57,183 -0.03(-0.81%)
Dec 18, 2007 4.095 4.207 4.095 4.151 78,267 -0.04(-1.07%)
Dec 17, 2007 4.252 4.263 4.173 4.196 43,323 -0.05(-1.19%)
Dec 14, 2007 4.381 4.403 4.218 4.246 31,021 -0.15(-3.32%)
Dec 13, 2007 4.369 4.392 4.347 4.392 20,413 +0.00(+0.00%)
Dec 12, 2007 4.538 4.538 4.347 4.392 35,835 -0.15(-3.21%)
Dec 11, 2007 4.515 4.554 4.487 4.538 42,522 -0.02(-0.37%)
Dec 10, 2007 4.459 4.577 4.459 4.554 40,114 +0.05(+1.12%)
Dec 07, 2007 4.482 4.554 4.482 4.504 48,875 +0.02(+0.50%)
Dec 06, 2007 4.487 4.515 4.476 4.482 34,781 +0.01(+0.25%)
Dec 05, 2007 4.459 4.560 4.454 4.470 21,510 +0.01(+0.13%)
Dec 04, 2007 4.476 4.543 4.448 4.465 26,728 -0.03(-0.62%)
Dec 03, 2007 4.712 4.712 4.397 4.493 30,442 -0.27(-5.65%)
Nov 30, 2007 4.442 4.773 4.437 4.762 28,195 +0.36(+8.15%)
Nov 29, 2007 4.465 4.465 4.375 4.403 72,535 +0.00(+0.00%)
Nov 28, 2007 4.510 4.510 4.347 4.403 70,822 -0.02(-0.51%)
Nov 27, 2007 4.403 4.482 4.403 4.425 23,640 +0.01(+0.25%)
Nov 26, 2007 4.431 4.482 4.409 4.414 10,340 -0.05(-1.13%)
Nov 23, 2007 4.487 4.487 4.403 4.465 8,914 +0.03(+0.76%)
Nov 21, 2007 4.633 4.655 4.431 4.431 20,681 -0.10(-2.23%)
Nov 20, 2007 4.431 4.605 4.431 4.532 19,212 +0.07(+1.64%)
Nov 19, 2007 4.829 4.871 4.459 4.459 41,184 -0.33(-6.80%)
Nov 16, 2007 4.863 4.863 4.768 4.784 20,064 -0.01(-0.23%)
Nov 15, 2007 4.835 4.874 4.779 4.796 10,595 -0.09(-1.84%)
Nov 14, 2007 4.954 4.970 4.841 4.885 10,518 -0.04(-0.91%)
Nov 13, 2007 4.829 5.194 4.829 4.930 24,380 +0.01(+0.11%)
Nov 12, 2007 4.650 4.998 4.650 4.925 20,057 +0.20(+4.15%)
Nov 09, 2007 4.627 4.986 4.627 4.728 37,629 -0.04(-0.82%)
Nov 08, 2007 4.953 4.986 4.740 4.768 26,027 -0.12(-2.52%)
Nov 07, 2007 5.110 5.362 4.885 4.891 116,098 -0.24(-4.70%)
Nov 06, 2007 5.396 5.413 5.093 5.132 41,467 +0.22(+4.57%)
Nov 05, 2007 5.014 5.300 4.897 4.908 40,590 +0.22(+4.79%)
Nov 02, 2007 4.700 4.712 4.667 4.683 15,115 -0.03(-0.71%)
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.