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 (%)
Nov 30, 2009 8.694 8.823 8.610 8.812 97,550 +0.17(+1.95%)
Nov 27, 2009 8.739 8.890 8.458 8.643 40,515 -0.24(-2.65%)
Nov 25, 2009 8.683 8.885 8.365 8.879 82,063 +0.25(+2.93%)
Nov 24, 2009 8.784 8.901 8.587 8.627 62,763 -0.07(-0.77%)
Nov 23, 2009 7.836 8.862 7.836 8.694 224,374 +0.88(+11.27%)
Nov 20, 2009 7.740 7.825 7.735 7.813 253,765 +0.08(+1.09%)
Nov 19, 2009 7.740 7.746 7.613 7.729 76,695 -0.01(-0.14%)
Nov 18, 2009 7.740 7.760 7.712 7.740 121,608 +0.00(+0.00%)
Nov 17, 2009 7.740 7.819 7.684 7.740 466,007 +0.00(+0.00%)
Nov 16, 2009 7.740 7.763 7.696 7.740 47,277 +0.00(+0.00%)
Nov 13, 2009 7.740 7.796 7.606 7.740 73,822 +0.06(+0.73%)
Nov 12, 2009 7.718 7.757 7.667 7.684 26,013 +0.07(+0.96%)
Nov 11, 2009 7.707 7.752 7.432 7.611 31,185 -0.06(-0.80%)
Nov 10, 2009 7.802 7.802 7.662 7.673 51,606 -0.04(-0.51%)
Nov 09, 2009 7.796 7.819 7.510 7.712 61,453 +0.07(+0.88%)
Nov 06, 2009 7.656 7.763 7.376 7.645 33,774 -0.02(-0.22%)
Nov 05, 2009 7.707 7.768 7.656 7.662 29,697 -0.09(-1.16%)
Nov 04, 2009 7.662 7.768 7.651 7.752 35,651 +0.07(+0.95%)
Nov 03, 2009 7.656 7.853 7.639 7.679 109,490 -0.01(-0.07%)
Nov 02, 2009 7.740 7.819 7.651 7.684 43,524 -0.01(-0.15%)
Oct 30, 2009 7.670 7.752 7.670 7.696 29,208 +0.07(+0.88%)
Oct 29, 2009 7.802 7.836 7.628 7.628 26,350 -0.11(-1.38%)
Oct 28, 2009 7.679 7.875 7.427 7.735 50,449 -0.04(-0.51%)
Oct 27, 2009 7.712 7.802 7.684 7.774 21,986 +0.05(+0.65%)
Oct 26, 2009 7.740 7.965 7.724 7.724 92,514 -0.10(-1.22%)
Oct 23, 2009 7.847 7.864 7.179 7.819 104,759 +0.67(+9.33%)
Oct 22, 2009 7.174 7.185 7.129 7.151 35,017 +0.01(+0.08%)
Oct 21, 2009 7.191 7.280 7.084 7.146 26,436 -0.01(-0.08%)
Oct 20, 2009 7.101 7.216 6.966 7.151 28,427 +0.11(+1.51%)
Oct 19, 2009 7.006 7.157 6.958 7.045 19,545 +0.13(+1.95%)
Oct 16, 2009 7.129 7.146 6.776 6.910 66,341 -0.24(-3.37%)
Oct 15, 2009 7.191 7.258 6.854 7.151 17,142 +0.05(+0.71%)
Oct 14, 2009 7.079 7.157 7.000 7.101 16,972 -0.03(-0.39%)
Oct 13, 2009 7.163 7.286 7.039 7.129 17,787 -0.08(-1.09%)
Oct 12, 2009 7.006 7.247 6.804 7.208 66,769 +0.07(+1.02%)
Oct 09, 2009 7.123 7.250 6.983 7.135 20,435 +0.01(+0.08%)
Oct 08, 2009 6.557 7.129 6.478 7.129 70,758 +0.33(+4.87%)
Oct 07, 2009 6.691 6.961 6.641 6.798 38,228 +0.21(+3.15%)
Oct 06, 2009 6.703 6.731 6.506 6.591 9,893 -0.06(-0.93%)
Oct 05, 2009 6.720 6.725 6.619 6.652 22,494 -0.02(-0.34%)
Oct 02, 2009 6.518 6.708 6.361 6.675 41,720 +0.19(+2.94%)
Oct 01, 2009 6.596 6.731 6.103 6.484 52,055 -0.03(-0.52%)
Sep 30, 2009 6.714 6.714 6.484 6.518 33,507 -0.17(-2.52%)
Sep 29, 2009 6.574 6.731 6.506 6.686 21,977 +0.19(+2.87%)
Sep 28, 2009 6.428 6.591 6.226 6.500 26,600 +0.17(+2.64%)
Sep 25, 2009 6.478 6.574 6.333 6.333 37,670 -0.09(-1.40%)
Sep 24, 2009 6.445 6.585 6.372 6.422 17,019 +0.11(+1.69%)
Sep 23, 2009 6.327 6.591 6.316 6.316 22,833 -0.14(-2.17%)
Sep 22, 2009 6.417 6.501 6.321 6.456 49,800 +0.08(+1.32%)
Sep 21, 2009 6.529 6.529 6.310 6.372 49,930 +0.03(+0.44%)
Sep 18, 2009 6.557 6.557 6.344 6.344 33,854 -0.21(-3.17%)
Sep 17, 2009 6.798 6.798 6.349 6.551 96,677 -0.06(-0.93%)
Sep 16, 2009 6.562 6.703 6.450 6.613 70,021 -0.10(-1.42%)
Sep 15, 2009 6.658 6.736 6.534 6.708 72,685 +0.17(+2.66%)
Sep 14, 2009 6.394 6.910 6.394 6.534 69,219 +0.12(+1.84%)
Sep 11, 2009 6.736 6.770 6.293 6.417 74,685 -0.32(-4.75%)
Sep 10, 2009 6.302 7.011 6.237 6.736 88,547 +0.44(+7.04%)
Sep 09, 2009 6.058 6.456 5.943 6.293 70,972 +0.24(+3.99%)
Sep 08, 2009 5.946 6.142 5.946 6.052 48,729 +0.17(+2.96%)
Sep 04, 2009 5.609 5.923 5.609 5.878 26,109 +0.27(+4.90%)
Sep 03, 2009 5.676 5.760 5.491 5.603 17,022 -0.13(-2.25%)
Sep 02, 2009 5.665 5.760 5.491 5.732 14,478 +0.24(+4.29%)
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.