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 (%)
May 30, 2008 4.913 5.205 4.767 5.205 26,764 +0.17(+3.46%)
May 29, 2008 4.936 5.031 4.908 5.031 11,009 +0.23(+4.79%)
May 28, 2008 4.706 4.964 4.706 4.801 28,001 +0.06(+1.18%)
May 27, 2008 5.048 5.048 4.582 4.745 70,913 -0.35(-6.83%)
May 26, 2008 5.328 5.418 4.498 5.093 182,015 +0.00(+0.00%)
May 23, 2008 5.328 5.418 4.498 5.093 182,015 -0.38(-6.87%)
May 22, 2008 5.575 5.686 5.468 5.468 3,598 -0.01(-0.20%)
May 21, 2008 5.569 5.614 5.480 5.480 8,736 -0.11(-1.97%)
May 20, 2008 5.457 5.603 5.457 5.590 10,763 +0.01(+0.16%)
May 19, 2008 5.508 5.665 5.508 5.581 21,092 +0.10(+1.74%)
May 16, 2008 5.609 5.665 5.311 5.485 16,877 -0.19(-3.36%)
May 15, 2008 5.654 5.794 5.468 5.676 19,582 -0.10(-1.75%)
May 14, 2008 5.771 5.811 5.609 5.777 33,514 +0.03(+0.59%)
May 13, 2008 5.799 5.855 5.620 5.743 13,702 -0.02(-0.39%)
May 12, 2008 5.637 5.794 5.609 5.766 13,577 +0.04(+0.69%)
May 09, 2008 5.704 5.760 5.637 5.726 12,047 -0.16(-2.67%)
May 08, 2008 5.883 5.883 5.777 5.883 8,936 +0.00(+0.00%)
May 07, 2008 5.777 6.136 5.771 5.883 29,418 +0.10(+1.75%)
May 06, 2008 5.396 5.861 5.396 5.783 48,234 +0.32(+5.85%)
May 05, 2008 6.108 6.108 5.227 5.463 100,828 -0.56(-9.31%)
May 02, 2008 6.287 6.287 5.839 6.024 36,639 -0.14(-2.27%)
May 01, 2008 6.001 6.170 6.001 6.164 78,487 +0.15(+2.42%)
Apr 30, 2008 6.355 6.360 5.749 6.018 18,289 -0.35(-5.46%)
Apr 29, 2008 6.360 6.366 6.315 6.366 18,517 -0.02(-0.26%)
Apr 28, 2008 5.799 6.394 5.794 6.383 43,777 +0.66(+11.46%)
Apr 25, 2008 5.738 5.738 5.698 5.726 32,984 -0.01(-0.20%)
Apr 24, 2008 5.732 5.760 5.697 5.738 5,527 -0.01(-0.10%)
Apr 23, 2008 5.592 5.768 5.553 5.743 13,803 +0.12(+2.09%)
Apr 22, 2008 5.631 5.743 5.395 5.625 25,614 -0.12(-2.15%)
Apr 21, 2008 5.452 5.749 5.452 5.749 30,310 +0.33(+6.00%)
Apr 18, 2008 5.255 5.508 5.238 5.424 25,485 +0.12(+2.22%)
Apr 17, 2008 5.255 5.334 5.233 5.306 25,945 -0.01(-0.11%)
Apr 16, 2008 5.166 5.351 5.166 5.311 24,506 +0.11(+2.05%)
Apr 15, 2008 5.093 5.205 5.076 5.205 27,808 +0.05(+0.98%)
Apr 14, 2008 5.059 5.171 5.059 5.154 32,109 +0.09(+1.77%)
Apr 11, 2008 5.087 5.093 5.020 5.065 26,052 -0.07(-1.31%)
Apr 10, 2008 5.053 5.132 5.053 5.132 12,537 +0.00(+0.00%)
Apr 09, 2008 5.098 5.160 5.098 5.132 17,473 -0.02(-0.44%)
Apr 08, 2008 5.087 5.177 5.048 5.154 52,633 -0.03(-0.54%)
Apr 07, 2008 5.208 5.278 5.076 5.182 47,795 -0.01(-0.22%)
Apr 04, 2008 5.160 5.289 5.132 5.194 18,681 +0.01(+0.11%)
Apr 03, 2008 5.222 5.267 5.138 5.188 20,948 +0.08(+1.65%)
Apr 02, 2008 5.205 5.317 5.087 5.104 34,111 +0.03(+0.66%)
Apr 01, 2008 5.166 5.323 5.070 5.070 27,079 +0.07(+1.46%)
Mar 31, 2008 4.908 5.087 4.908 4.997 50,511 +0.03(+0.68%)
Mar 28, 2008 4.964 4.980 4.851 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.823 4.829 26,293 -0.19(-3.69%)
Mar 26, 2008 5.109 5.109 5.003 5.014 9,471 -0.12(-2.30%)
Mar 25, 2008 5.081 5.132 4.992 5.132 77,065 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,721 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,504 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,504 -0.24(-4.67%)
Mar 19, 2008 4.952 5.109 4.868 5.048 19,817 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,922 +0.04(+0.90%)
Mar 17, 2008 4.997 5.104 4.997 5.003 24,792 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.997 53,526 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.109 44,474 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.199 50,850 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.210 18,908 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.154 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,244 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,025 +0.03(+0.54%)
Mar 05, 2008 5.188 5.255 5.138 5.188 27,578 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,486 +0.04(+0.76%)
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.