John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.038 7.093 6.038 6.354 64,543 +0.32(+5.36%)
Aug 28, 2008 6.031 6.031 6.018 6.031 4,073 +0.01(+0.11%)
Aug 27, 2008 6.024 6.031 5.983 6.024 8,315 +0.00(+0.00%)
Aug 26, 2008 6.024 6.024 5.873 6.024 14,094 +0.13(+2.13%)
Aug 25, 2008 5.582 5.925 5.510 5.899 13,791 +0.04(+0.68%)
Aug 22, 2008 5.866 5.932 5.622 5.859 13,112 +0.02(+0.34%)
Aug 21, 2008 5.417 5.879 5.417 5.840 5,455 -0.02(-0.34%)
Aug 20, 2008 5.800 5.892 5.800 5.859 12,430 +0.09(+1.49%)
Aug 19, 2008 5.727 5.820 5.727 5.774 29,041 +0.09(+1.51%)
Aug 18, 2008 5.741 5.741 5.536 5.688 6,971 -0.05(-0.92%)
Aug 15, 2008 5.615 5.800 5.477 5.741 18,373 +0.03(+0.58%)
Aug 14, 2008 5.721 5.741 5.702 5.708 2,879 -0.03(-0.57%)
Aug 13, 2008 5.747 5.747 5.549 5.741 20,144 -0.01(-0.23%)
Aug 12, 2008 5.754 5.787 5.655 5.754 2,121 -0.02(-0.34%)
Aug 11, 2008 5.807 5.827 5.754 5.774 4,223 -0.07(-1.24%)
Aug 08, 2008 5.734 5.859 5.523 5.846 9,130 +0.10(+1.72%)
Aug 07, 2008 5.780 5.820 5.734 5.747 2,737 +0.01(+0.23%)
Aug 06, 2008 5.628 5.734 5.622 5.734 6,177 +0.07(+1.28%)
Aug 05, 2008 5.675 5.675 5.266 5.661 7,122 +0.08(+1.42%)
Aug 04, 2008 5.622 5.642 5.239 5.582 25,602 -0.07(-1.28%)
Aug 01, 2008 5.655 5.655 5.655 5.655 303 +0.01(+0.23%)
Jul 31, 2008 5.602 5.661 5.345 5.642 12,308 +0.36(+6.74%)
Jul 30, 2008 5.457 5.536 5.285 5.285 3,305 -0.07(-1.23%)
Jul 29, 2008 5.351 5.714 4.955 5.351 35,112 +0.32(+6.29%)
Jul 28, 2008 5.028 5.299 4.988 5.035 12,652 +0.08(+1.60%)
Jul 25, 2008 5.186 5.576 4.955 4.955 14,476 -0.24(-4.57%)
Jul 24, 2008 5.292 5.609 4.982 5.193 57,213 -0.28(-5.07%)
Jul 23, 2008 5.708 5.965 4.975 5.470 33,560 -0.35(-6.01%)
Jul 22, 2008 5.655 5.879 5.655 5.820 5,242 -0.00(-0.00%)
Jul 21, 2008 5.912 5.958 5.820 5.820 5,311 -0.09(-1.56%)
Jul 18, 2008 5.906 5.939 5.879 5.912 2,273 -0.03(-0.44%)
Jul 17, 2008 5.892 5.945 5.882 5.939 6,971 -0.01(-0.11%)
Jul 16, 2008 5.906 5.958 5.879 5.945 10,456 -0.01(-0.22%)
Jul 15, 2008 5.958 5.965 5.958 5.958 9,396 -0.01(-0.22%)
Jul 14, 2008 6.031 6.031 5.780 5.972 16,347 -0.02(-0.33%)
Jul 11, 2008 6.018 6.031 5.972 5.991 6,553 +0.03(+0.44%)
Jul 10, 2008 6.005 6.031 5.879 5.965 18,749 -0.06(-0.99%)
Jul 09, 2008 6.011 6.031 5.846 6.024 5,910 +0.01(+0.11%)
Jul 08, 2008 5.985 6.031 5.965 6.018 7,469 +0.02(+0.33%)
Jul 07, 2008 5.807 6.084 5.807 5.998 7,204 +0.13(+2.13%)
Jul 04, 2008 5.820 5.965 5.820 5.873 757 +0.00(+0.00%)
Jul 03, 2008 5.820 5.965 5.820 5.873 757 -0.03(-0.45%)
Jul 02, 2008 5.886 5.906 5.826 5.899 4,546 +0.04(+0.68%)
Jul 01, 2008 5.734 5.906 5.708 5.859 7,274 +0.09(+1.49%)
Jun 30, 2008 5.774 5.774 5.774 5.774 0 +0.00(+0.00%)
Jun 27, 2008 5.721 5.826 5.714 5.774 8,400 +0.01(+0.23%)
Jun 26, 2008 5.661 5.833 5.661 5.760 2,909 -0.09(-1.58%)
Jun 25, 2008 5.800 5.873 5.787 5.853 3,132 +0.13(+2.31%)
Jun 24, 2008 5.615 5.787 5.615 5.721 3,531 -0.03(-0.46%)
Jun 23, 2008 5.866 5.899 5.655 5.747 7,424 -0.03(-0.57%)
Jun 20, 2008 5.787 5.998 5.780 5.780 7,122 -0.16(-2.77%)
Jun 19, 2008 5.793 6.051 5.549 5.945 7,729 +0.07(+1.24%)
Jun 18, 2008 5.998 5.998 5.543 5.873 6,221 -0.01(-0.11%)
Jun 17, 2008 6.005 6.031 5.490 5.879 7,930 -0.18(-2.94%)
Jun 16, 2008 5.978 6.057 5.978 6.057 1,363 -0.01(-0.11%)
Jun 13, 2008 6.031 6.064 5.635 6.064 6,668 -0.01(-0.22%)
Jun 12, 2008 5.813 6.097 5.807 6.077 7,165 +0.20(+3.37%)
Jun 11, 2008 5.780 5.919 5.582 5.879 10,212 +0.05(+0.79%)
Jun 10, 2008 5.939 6.031 5.780 5.833 18,580 -0.14(-2.32%)
Jun 09, 2008 6.064 6.077 5.853 5.972 5,152 -0.02(-0.33%)
Jun 06, 2008 6.302 6.302 5.985 5.991 8,789 -0.28(-4.42%)
Jun 05, 2008 6.110 6.269 6.090 6.269 9,456 -0.02(-0.31%)
Jun 04, 2008 6.203 6.401 6.156 6.288 7,125 +0.05(+0.74%)
Jun 03, 2008 6.005 6.269 6.005 6.242 15,065 +0.20(+3.39%)
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.