John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.908 5.087 4.908 4.998 50,508 +0.03(+0.68%)
Mar 28, 2008 4.964 4.981 4.852 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.824 4.829 26,291 -0.19(-3.69%)
Mar 26, 2008 5.110 5.110 5.003 5.014 9,470 -0.12(-2.29%)
Mar 25, 2008 5.082 5.132 4.992 5.132 77,060 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,719 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,503 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,503 -0.24(-4.67%)
Mar 19, 2008 4.953 5.110 4.869 5.048 19,816 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,921 +0.04(+0.90%)
Mar 17, 2008 4.998 5.104 4.998 5.003 24,790 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.998 53,523 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.110 44,471 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.200 50,847 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.211 18,907 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.155 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,243 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,023 +0.03(+0.54%)
Mar 05, 2008 5.188 5.256 5.138 5.188 27,577 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,484 +0.04(+0.76%)
Mar 03, 2008 5.188 5.239 4.992 5.155 50,620 -0.08(-1.50%)
Feb 29, 2008 5.188 5.244 5.188 5.233 8,960 -0.03(-0.53%)
Feb 28, 2008 5.183 5.497 5.155 5.261 58,830 +0.09(+1.74%)
Feb 27, 2008 5.228 5.233 5.155 5.171 38,926 -0.04(-0.75%)
Feb 26, 2008 5.228 5.233 5.132 5.211 18,987 -0.03(-0.64%)
Feb 25, 2008 5.261 5.284 5.228 5.244 5,186 +0.00(+0.00%)
Feb 22, 2008 5.200 5.272 5.194 5.244 14,976 +0.04(+0.86%)
Feb 21, 2008 5.166 5.216 5.162 5.200 39,672 -0.01(-0.11%)
Feb 20, 2008 5.082 5.205 5.076 5.205 36,741 +0.02(+0.43%)
Feb 19, 2008 5.228 5.250 5.127 5.183 84,931 -0.07(-1.28%)
Feb 18, 2008 5.219 5.317 5.219 5.250 11,588 +0.00(+0.00%)
Feb 15, 2008 5.219 5.317 5.219 5.250 11,588 +0.09(+1.74%)
Feb 14, 2008 5.267 5.289 5.155 5.160 36,709 -0.06(-1.08%)
Feb 13, 2008 5.143 5.385 5.143 5.216 130,482 +0.04(+0.87%)
Feb 12, 2008 5.110 5.491 5.048 5.171 184,647 -0.07(-1.39%)
Feb 11, 2008 4.201 5.329 4.201 5.244 571,219 +1.35(+34.53%)
Feb 08, 2008 4.078 4.078 3.865 3.898 63,389 -0.03(-0.71%)
Feb 07, 2008 3.921 3.971 3.837 3.926 56,563 +0.01(+0.14%)
Feb 06, 2008 3.881 3.926 3.881 3.921 24,747 +0.00(+0.00%)
Feb 05, 2008 3.921 3.921 3.870 3.921 42,432 +0.11(+2.95%)
Feb 04, 2008 3.881 4.252 3.786 3.808 89,303 -0.11(-2.72%)
Feb 01, 2008 3.926 3.982 3.797 3.915 29,235 -0.01(-0.29%)
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%)
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.