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 (%)
Nov 30, 2009 8.693 8.822 8.609 8.811 97,556 +0.17(+1.95%)
Nov 27, 2009 8.738 8.890 8.458 8.643 40,517 -0.24(-2.65%)
Nov 25, 2009 8.682 8.884 8.364 8.878 82,068 +0.25(+2.93%)
Nov 24, 2009 8.783 8.901 8.587 8.626 62,767 -0.07(-0.77%)
Nov 23, 2009 7.835 8.862 7.835 8.693 224,387 +0.88(+11.27%)
Nov 20, 2009 7.740 7.824 7.734 7.813 253,779 +0.08(+1.09%)
Nov 19, 2009 7.740 7.746 7.612 7.729 76,699 -0.01(-0.14%)
Nov 18, 2009 7.740 7.760 7.712 7.740 121,615 +0.00(+0.00%)
Nov 17, 2009 7.740 7.818 7.684 7.740 466,034 +0.00(+0.00%)
Nov 16, 2009 7.740 7.762 7.695 7.740 47,280 +0.00(+0.00%)
Nov 13, 2009 7.740 7.796 7.605 7.740 73,827 +0.06(+0.73%)
Nov 12, 2009 7.717 7.757 7.667 7.684 26,015 +0.07(+0.96%)
Nov 11, 2009 7.706 7.751 7.431 7.611 31,187 -0.06(-0.80%)
Nov 10, 2009 7.802 7.802 7.661 7.673 51,609 -0.04(-0.51%)
Nov 09, 2009 7.796 7.818 7.510 7.712 61,456 +0.07(+0.88%)
Nov 06, 2009 7.656 7.762 7.375 7.645 33,776 -0.02(-0.22%)
Nov 05, 2009 7.706 7.768 7.656 7.661 29,698 -0.09(-1.16%)
Nov 04, 2009 7.661 7.768 7.650 7.751 35,653 +0.07(+0.95%)
Nov 03, 2009 7.656 7.852 7.639 7.678 109,497 -0.01(-0.07%)
Nov 02, 2009 7.740 7.818 7.650 7.684 43,527 -0.01(-0.15%)
Oct 30, 2009 7.670 7.751 7.670 7.695 29,210 +0.07(+0.88%)
Oct 29, 2009 7.802 7.835 7.628 7.628 26,352 -0.11(-1.38%)
Oct 28, 2009 7.678 7.875 7.426 7.734 50,452 -0.04(-0.51%)
Oct 27, 2009 7.712 7.802 7.684 7.774 21,987 +0.05(+0.65%)
Oct 26, 2009 7.740 7.964 7.723 7.723 92,519 -0.10(-1.22%)
Oct 23, 2009 7.846 7.863 7.179 7.818 104,765 +0.67(+9.33%)
Oct 22, 2009 7.173 7.185 7.129 7.151 35,019 +0.01(+0.08%)
Oct 21, 2009 7.190 7.280 7.084 7.145 26,437 -0.01(-0.08%)
Oct 20, 2009 7.101 7.216 6.966 7.151 28,429 +0.11(+1.51%)
Oct 19, 2009 7.005 7.157 6.958 7.044 19,546 +0.13(+1.95%)
Oct 16, 2009 7.129 7.145 6.775 6.910 66,345 -0.24(-3.37%)
Oct 15, 2009 7.190 7.258 6.854 7.151 17,143 +0.05(+0.71%)
Oct 14, 2009 7.078 7.157 7.000 7.101 16,973 -0.03(-0.39%)
Oct 13, 2009 7.162 7.286 7.039 7.129 17,788 -0.08(-1.09%)
Oct 12, 2009 7.005 7.246 6.803 7.207 66,773 +0.07(+1.02%)
Oct 09, 2009 7.123 7.249 6.983 7.134 20,436 +0.01(+0.08%)
Oct 08, 2009 6.556 7.129 6.478 7.129 70,762 +0.33(+4.87%)
Oct 07, 2009 6.691 6.960 6.641 6.798 38,230 +0.21(+3.15%)
Oct 06, 2009 6.702 6.730 6.506 6.590 9,893 -0.06(-0.93%)
Oct 05, 2009 6.719 6.725 6.618 6.652 22,495 -0.02(-0.34%)
Oct 02, 2009 6.517 6.708 6.360 6.674 41,723 +0.19(+2.94%)
Oct 01, 2009 6.596 6.730 6.102 6.484 52,058 -0.03(-0.52%)
Sep 30, 2009 6.714 6.714 6.484 6.517 33,509 -0.17(-2.52%)
Sep 29, 2009 6.573 6.730 6.506 6.686 21,978 +0.19(+2.87%)
Sep 28, 2009 6.428 6.590 6.226 6.499 26,601 +0.17(+2.64%)
Sep 25, 2009 6.478 6.573 6.332 6.332 37,672 -0.09(-1.40%)
Sep 24, 2009 6.444 6.585 6.371 6.422 17,020 +0.11(+1.69%)
Sep 23, 2009 6.327 6.590 6.315 6.315 22,834 -0.14(-2.17%)
Sep 22, 2009 6.416 6.500 6.321 6.456 49,803 +0.08(+1.32%)
Sep 21, 2009 6.528 6.528 6.310 6.371 49,933 +0.03(+0.44%)
Sep 18, 2009 6.556 6.556 6.343 6.343 33,856 -0.21(-3.17%)
Sep 17, 2009 6.798 6.798 6.349 6.551 96,682 -0.06(-0.93%)
Sep 16, 2009 6.562 6.702 6.450 6.613 70,025 -0.10(-1.42%)
Sep 15, 2009 6.657 6.736 6.534 6.708 72,689 +0.17(+2.66%)
Sep 14, 2009 6.394 6.910 6.394 6.534 69,223 +0.12(+1.84%)
Sep 11, 2009 6.736 6.770 6.293 6.416 74,690 -0.32(-4.75%)
Sep 10, 2009 6.301 7.011 6.237 6.736 88,552 +0.44(+7.04%)
Sep 09, 2009 6.057 6.456 5.942 6.293 70,976 +0.24(+3.99%)
Sep 08, 2009 5.945 6.141 5.945 6.052 48,731 +0.17(+2.96%)
Sep 04, 2009 5.609 5.922 5.609 5.878 26,111 +0.27(+4.90%)
Sep 03, 2009 5.676 5.760 5.491 5.603 17,023 -0.13(-2.25%)
Sep 02, 2009 5.665 5.760 5.491 5.732 14,479 +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.