John B Sanfilippo (NQ: JBSS )

82.43 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.104 6.170 6.104 6.156 7,616 -0.03(-0.53%)
Feb 28, 2008 6.097 6.466 6.064 6.189 50,008 +0.11(+1.74%)
Feb 27, 2008 6.150 6.156 6.064 6.084 33,089 -0.05(-0.75%)
Feb 26, 2008 6.150 6.156 6.038 6.130 16,140 -0.04(-0.64%)
Feb 25, 2008 6.189 6.216 6.150 6.170 4,408 +0.00(+0.00%)
Feb 22, 2008 6.117 6.203 6.110 6.170 12,730 +0.05(+0.86%)
Feb 21, 2008 6.077 6.137 6.073 6.117 33,723 -0.01(-0.11%)
Feb 20, 2008 5.978 6.123 5.972 6.123 31,231 +0.03(+0.43%)
Feb 19, 2008 6.150 6.176 6.031 6.097 72,195 -0.08(-1.28%)
Feb 18, 2008 6.139 6.255 6.139 6.176 9,850 +0.00(+0.00%)
Feb 15, 2008 6.139 6.255 6.139 6.176 9,850 +0.11(+1.74%)
Feb 14, 2008 6.196 6.222 6.064 6.071 31,204 -0.07(-1.08%)
Feb 13, 2008 6.051 6.335 6.051 6.137 110,915 +0.05(+0.87%)
Feb 12, 2008 6.011 6.460 5.939 6.084 156,957 -0.09(-1.39%)
Feb 11, 2008 4.942 6.269 4.942 6.170 485,560 +1.58(+34.53%)
Feb 08, 2008 4.797 4.797 4.546 4.586 53,883 -0.03(-0.71%)
Feb 07, 2008 4.612 4.672 4.513 4.619 48,080 +0.01(+0.14%)
Feb 06, 2008 4.566 4.619 4.566 4.612 21,036 +0.00(+0.00%)
Feb 05, 2008 4.612 4.612 4.553 4.612 36,069 +0.13(+2.95%)
Feb 04, 2008 4.566 5.002 4.454 4.480 75,911 -0.13(-2.72%)
Feb 01, 2008 4.619 4.685 4.467 4.606 24,851 -0.01(-0.29%)
Jan 31, 2008 4.454 4.619 4.454 4.619 44,339 +0.15(+3.40%)
Jan 30, 2008 4.553 5.213 4.467 4.467 48,061 -0.15(-3.15%)
Jan 29, 2008 4.599 4.619 4.593 4.612 18,404 +0.01(+0.29%)
Jan 28, 2008 4.487 4.619 4.467 4.599 23,116 +0.01(+0.14%)
Jan 25, 2008 4.434 4.639 4.434 4.593 101,460 -0.25(-5.18%)
Jan 24, 2008 4.843 4.889 4.837 4.843 64,560 +0.11(+2.37%)
Jan 23, 2008 4.982 4.982 4.731 4.731 30,517 -0.28(-5.66%)
Jan 22, 2008 5.081 5.094 4.942 5.015 21,620 -0.02(-0.39%)
Jan 21, 2008 5.021 5.562 4.797 5.035 24,395 +0.00(+0.00%)
Jan 18, 2008 5.021 5.562 4.797 5.035 24,395 +0.04(+0.79%)
Jan 17, 2008 5.081 5.114 4.982 4.995 16,519 -0.07(-1.30%)
Jan 16, 2008 5.087 5.233 4.969 5.061 38,871 +0.07(+1.32%)
Jan 15, 2008 5.021 5.021 4.995 4.995 1,818 -0.09(-1.69%)
Jan 14, 2008 5.074 5.101 4.889 5.081 13,495 -0.08(-1.53%)
Jan 11, 2008 5.272 5.279 5.081 5.160 30,919 +0.07(+1.30%)
Jan 10, 2008 5.094 5.134 5.087 5.094 9,938 -0.03(-0.52%)
Jan 09, 2008 4.922 5.127 4.817 5.120 10,911 +0.24(+4.86%)
Jan 08, 2008 5.028 5.041 4.876 4.883 6,213 -0.05(-0.94%)
Jan 07, 2008 4.955 4.995 4.916 4.929 18,533 +0.02(+0.40%)
Jan 04, 2008 5.074 5.239 4.818 4.909 18,142 -0.09(-1.85%)
Jan 03, 2008 5.021 5.153 5.002 5.002 19,928 -0.01(-0.26%)
Jan 02, 2008 5.562 5.562 5.015 5.015 35,796 -0.54(-9.74%)
Jan 01, 2008 5.233 6.183 5.153 5.556 33,141 +0.00(+0.00%)
Dec 31, 2007 5.233 6.183 5.153 5.556 33,141 +0.24(+4.47%)
Dec 28, 2007 5.200 5.510 5.040 5.318 51,042 +0.07(+1.38%)
Dec 27, 2007 5.173 5.292 5.120 5.246 14,654 +0.10(+1.92%)
Dec 26, 2007 5.035 5.147 4.982 5.147 55,528 +0.06(+1.17%)
Dec 24, 2007 5.035 5.114 4.995 5.087 8,835 +0.05(+0.92%)
Dec 21, 2007 4.916 5.041 4.784 5.041 41,156 +0.06(+1.19%)
Dec 20, 2007 4.870 5.074 4.823 4.982 54,343 +0.14(+2.86%)
Dec 19, 2007 4.837 4.958 4.817 4.843 48,608 -0.04(-0.81%)
Dec 18, 2007 4.817 4.949 4.817 4.883 66,530 -0.05(-1.07%)
Dec 17, 2007 5.002 5.015 4.909 4.936 36,826 -0.06(-1.19%)
Dec 14, 2007 5.153 5.180 4.962 4.995 26,369 -0.17(-3.32%)
Dec 13, 2007 5.140 5.167 5.114 5.167 17,352 +0.00(+0.00%)
Dec 12, 2007 5.338 5.338 5.114 5.167 30,461 -0.17(-3.21%)
Dec 11, 2007 5.312 5.358 5.279 5.338 36,146 -0.02(-0.37%)
Dec 10, 2007 5.246 5.384 5.246 5.358 34,098 +0.06(+1.12%)
Dec 07, 2007 5.272 5.358 5.272 5.299 41,546 +0.03(+0.50%)
Dec 06, 2007 5.279 5.312 5.266 5.272 29,566 +0.01(+0.25%)
Dec 05, 2007 5.246 5.365 5.239 5.259 18,284 +0.01(+0.13%)
Dec 04, 2007 5.266 5.345 5.233 5.252 22,720 -0.03(-0.62%)
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.