John B Sanfilippo (NQ: JBSS )

91.76 USD +0.32 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.750 9.070 8.750 8.910 28,330 +0.06(+0.68%)
Mar 28, 2008 8.850 8.880 8.650 8.850 2,600 +0.24(+2.79%)
Mar 27, 2008 8.940 9.000 8.600 8.610 14,747 -0.33(-3.69%)
Mar 26, 2008 9.110 9.110 8.920 8.940 5,312 -0.21(-2.30%)
Mar 25, 2008 9.060 9.150 8.900 9.150 43,223 +0.17(+1.89%)
Mar 24, 2008 8.560 9.080 8.560 8.980 23,961 +0.40(+4.66%)
Mar 21, 2008 8.950 9.000 8.580 8.580 8,696 +0.00(+0.00%)
Mar 20, 2008 8.950 9.000 8.580 8.580 8,696 -0.42(-4.67%)
Mar 19, 2008 8.830 9.110 8.680 9.000 11,115 +0.00(+0.00%)
Mar 18, 2008 8.840 9.050 8.810 9.000 15,100 +0.08(+0.90%)
Mar 17, 2008 8.910 9.100 8.910 8.920 13,905 +0.01(+0.11%)
Mar 14, 2008 9.260 9.300 8.750 8.910 30,021 -0.20(-2.20%)
Mar 13, 2008 9.300 9.300 8.990 9.110 24,944 -0.16(-1.73%)
Mar 12, 2008 9.580 9.660 9.080 9.270 28,520 -0.02(-0.22%)
Mar 11, 2008 9.440 9.440 9.180 9.290 10,605 +0.03(+0.32%)
Mar 10, 2008 9.300 9.300 9.190 9.260 8,750 +0.04(+0.43%)
Mar 07, 2008 9.020 9.300 9.020 9.220 8,550 -0.08(-0.86%)
Mar 06, 2008 9.250 9.300 9.050 9.300 23,010 +0.05(+0.54%)
Mar 05, 2008 9.250 9.370 9.160 9.250 15,468 -0.01(-0.11%)
Mar 04, 2008 9.170 9.300 9.170 9.260 15,977 +0.07(+0.76%)
Mar 03, 2008 9.250 9.340 8.900 9.190 28,393 -0.14(-1.50%)
Feb 29, 2008 9.250 9.350 9.250 9.330 5,026 -0.05(-0.53%)
Feb 28, 2008 9.240 9.800 9.190 9.380 32,998 +0.16(+1.74%)
Feb 27, 2008 9.320 9.330 9.190 9.220 21,834 -0.07(-0.75%)
Feb 26, 2008 9.320 9.330 9.150 9.290 10,650 -0.06(-0.64%)
Feb 25, 2008 9.380 9.420 9.320 9.350 2,909 +0.00(+0.00%)
Feb 22, 2008 9.271 9.400 9.260 9.350 8,400 +0.08(+0.86%)
Feb 21, 2008 9.210 9.300 9.203 9.270 22,252 -0.01(-0.11%)
Feb 20, 2008 9.060 9.280 9.050 9.280 20,608 +0.04(+0.43%)
Feb 19, 2008 9.320 9.360 9.140 9.240 47,638 -0.12(-1.28%)
Feb 18, 2008 9.304 9.480 9.304 9.360 6,500 +0.00(+0.00%)
Feb 15, 2008 9.304 9.480 9.304 9.360 6,500 +0.16(+1.74%)
Feb 14, 2008 9.390 9.430 9.190 9.200 20,590 -0.10(-1.08%)
Feb 13, 2008 9.170 9.600 9.170 9.300 73,187 +0.08(+0.87%)
Feb 12, 2008 9.110 9.790 9.000 9.220 103,568 -0.13(-1.39%)
Feb 11, 2008 7.490 9.500 7.490 9.350 320,395 +2.40(+34.53%)
Feb 08, 2008 7.270 7.270 6.890 6.950 35,555 -0.05(-0.71%)
Feb 07, 2008 6.990 7.080 6.840 7.000 31,726 +0.01(+0.14%)
Feb 06, 2008 6.920 7.000 6.920 6.990 13,881 +0.00(+0.00%)
Feb 05, 2008 6.990 6.990 6.900 6.990 23,800 +0.20(+2.95%)
Feb 04, 2008 6.920 7.580 6.750 6.790 50,090 -0.19(-2.72%)
Feb 01, 2008 7.000 7.100 6.770 6.980 16,398 -0.02(-0.29%)
Jan 31, 2008 6.750 7.000 6.750 7.000 29,257 +0.23(+3.40%)
Jan 30, 2008 6.900 7.900 6.770 6.770 31,713 -0.22(-3.15%)
Jan 29, 2008 6.970 7.000 6.960 6.990 12,144 +0.02(+0.29%)
Jan 28, 2008 6.800 7.000 6.770 6.970 15,253 +0.01(+0.14%)
Jan 25, 2008 6.720 7.030 6.720 6.960 66,948 -0.38(-5.18%)
Jan 24, 2008 7.340 7.410 7.330 7.340 42,600 +0.17(+2.37%)
Jan 23, 2008 7.550 7.550 7.170 7.170 20,137 -0.43(-5.66%)
Jan 22, 2008 7.700 7.720 7.490 7.600 14,266 -0.03(-0.39%)
Jan 21, 2008 7.610 8.430 7.270 7.630 16,097 +0.00(+0.00%)
Jan 18, 2008 7.610 8.430 7.270 7.630 16,097 +0.06(+0.79%)
Jan 17, 2008 7.700 7.750 7.550 7.570 10,900 -0.10(-1.30%)
Jan 16, 2008 7.710 7.930 7.530 7.670 25,649 +0.10(+1.32%)
Jan 15, 2008 7.610 7.610 7.570 7.570 1,200 -0.13(-1.69%)
Jan 14, 2008 7.690 7.730 7.410 7.700 8,905 -0.12(-1.53%)
Jan 11, 2008 7.990 8.000 7.700 7.820 20,402 +0.10(+1.30%)
Jan 10, 2008 7.720 7.780 7.710 7.720 6,558 -0.04(-0.52%)
Jan 09, 2008 7.460 7.770 7.300 7.760 7,200 +0.36(+4.86%)
Jan 08, 2008 7.620 7.640 7.390 7.400 4,100 -0.07(-0.94%)
Jan 07, 2008 7.510 7.570 7.450 7.470 12,229 +0.03(+0.40%)
Jan 04, 2008 7.690 7.940 7.302 7.440 11,971 -0.14(-1.85%)
Jan 03, 2008 7.610 7.810 7.580 7.580 13,150 -0.02(-0.26%)
Jan 02, 2008 8.430 8.430 7.600 7.600 23,620 -0.82(-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.