John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.023 3.085 2.922 3.085 16,339 +0.01(+0.34%)
Jan 29, 2009 3.079 3.085 3.057 3.074 6,962 +0.14(+4.61%)
Jan 28, 2009 3.006 3.085 2.939 2.939 16,594 -0.15(-4.73%)
Jan 27, 2009 2.894 3.085 2.894 3.085 15,540 +0.11(+3.77%)
Jan 26, 2009 2.995 3.085 2.961 2.973 8,736 +0.05(+1.73%)
Jan 23, 2009 2.989 3.163 2.922 2.922 11,139 -0.16(-5.27%)
Jan 22, 2009 2.978 3.085 2.978 3.085 5,616 +0.00(+0.00%)
Jan 21, 2009 2.748 3.085 2.748 3.085 16,044 +0.12(+4.17%)
Jan 20, 2009 3.040 3.085 2.961 2.961 14,754 -0.11(-3.47%)
Jan 16, 2009 3.085 3.085 3.040 3.068 27,826 -0.01(-0.36%)
Jan 15, 2009 2.995 3.085 2.956 3.079 31,624 +0.15(+4.97%)
Jan 14, 2009 3.012 3.085 2.933 2.933 15,652 -0.12(-3.86%)
Jan 13, 2009 3.102 3.158 3.012 3.051 54,558 -0.04(-1.45%)
Jan 12, 2009 3.085 3.152 2.961 3.096 45,517 +0.01(+0.36%)
Jan 09, 2009 3.079 3.158 2.916 3.085 45,032 +0.08(+2.61%)
Jan 08, 2009 2.850 3.085 2.850 3.006 5,896 -0.08(-2.55%)
Jan 07, 2009 3.085 3.085 2.956 3.085 19,077 +0.00(+0.00%)
Jan 06, 2009 3.079 3.085 3.062 3.085 14,976 +0.00(+0.00%)
Jan 05, 2009 3.107 3.107 3.057 3.085 26,503 +0.03(+1.10%)
Jan 02, 2009 3.040 3.085 3.001 3.051 26,346 +0.03(+0.93%)
Dec 31, 2008 2.642 3.074 2.642 3.023 87,716 +0.33(+12.29%)
Dec 30, 2008 2.473 2.720 2.473 2.692 43,818 +0.17(+6.67%)
Dec 29, 2008 2.423 2.524 2.328 2.524 146,402 +0.14(+5.88%)
Dec 26, 2008 2.664 2.664 2.300 2.384 56,307 -0.21(-8.21%)
Dec 24, 2008 2.530 2.597 2.501 2.597 9,446 +0.05(+2.07%)
Dec 23, 2008 2.636 2.664 2.535 2.544 57,689 -0.05(-2.03%)
Dec 22, 2008 2.658 2.664 2.580 2.597 114,068 -0.03(-1.07%)
Dec 19, 2008 2.558 2.636 2.513 2.625 104,123 +0.06(+2.18%)
Dec 18, 2008 2.597 2.608 2.531 2.569 4,279 -0.00(-0.17%)
Dec 17, 2008 2.580 2.765 2.535 2.573 24,057 +0.06(+2.41%)
Dec 16, 2008 2.586 2.658 2.457 2.513 49,764 +0.04(+1.59%)
Dec 15, 2008 2.597 2.597 2.473 2.473 12,659 +0.02(+0.78%)
Dec 12, 2008 2.574 2.574 2.412 2.454 42,234 -0.14(-5.49%)
Dec 11, 2008 2.642 2.642 2.574 2.597 56,546 -0.01(-0.22%)
Dec 10, 2008 2.692 2.709 2.580 2.602 81,062 -0.12(-4.33%)
Dec 09, 2008 2.804 2.804 2.692 2.720 26,783 -0.06(-2.02%)
Dec 08, 2008 2.860 2.860 2.720 2.776 62,453 -0.03(-1.00%)
Dec 05, 2008 2.933 2.933 2.776 2.804 28,554 -0.10(-3.29%)
Dec 04, 2008 2.973 3.012 2.900 2.900 17,294 -0.07(-2.27%)
Dec 03, 2008 3.021 3.197 2.950 2.967 79,436 -0.15(-4.68%)
Dec 02, 2008 3.141 3.191 3.090 3.113 24,908 +0.02(+0.73%)
Dec 01, 2008 3.141 3.197 3.023 3.090 39,924 -0.05(-1.61%)
Nov 28, 2008 3.253 3.253 3.068 3.141 24,986 +0.11(+3.70%)
Nov 26, 2008 3.068 3.068 2.967 3.029 34,156 -0.08(-2.70%)
Nov 25, 2008 3.135 3.281 2.956 3.113 43,400 -0.03(-1.07%)
Nov 24, 2008 3.085 3.365 2.916 3.146 71,350 -0.07(-2.26%)
Nov 21, 2008 3.410 3.410 3.102 3.219 51,335 -0.11(-3.37%)
Nov 20, 2008 3.539 3.539 3.332 3.332 31,647 -0.20(-5.71%)
Nov 19, 2008 3.881 3.881 3.533 3.533 17,517 -0.41(-10.38%)
Nov 18, 2008 3.679 3.943 3.679 3.943 23,643 +0.10(+2.48%)
Nov 17, 2008 3.915 3.915 3.618 3.848 33,803 -0.06(-1.44%)
Nov 14, 2008 3.590 3.904 3.376 3.904 23,044 +0.31(+8.75%)
Nov 13, 2008 3.646 3.674 3.343 3.590 48,682 -0.12(-3.18%)
Nov 12, 2008 3.887 3.904 3.438 3.707 68,253 -0.20(-5.03%)
Nov 11, 2008 3.651 3.926 3.646 3.904 26,666 +0.06(+1.61%)
Nov 10, 2008 3.926 3.926 3.651 3.842 11,312 -0.17(-4.20%)
Nov 07, 2008 4.044 4.246 3.937 4.010 56,543 -0.03(-0.69%)
Nov 06, 2008 4.145 4.156 3.932 4.038 16,510 -0.24(-5.64%)
Nov 05, 2008 4.100 4.279 3.848 4.279 98,482 +0.03(+0.79%)
Nov 04, 2008 4.089 4.291 4.089 4.246 36,174 +0.20(+4.99%)
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.