John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.828 2.943 2.828 2.943 17,403 +0.09(+3.05%)
Mar 30, 2009 2.725 2.921 2.725 2.856 6,569 -0.14(-4.55%)
Mar 26, 2009 2.997 3.084 2.910 2.991 63,457 +0.00(+0.00%)
Mar 25, 2009 2.986 3.024 2.839 2.991 40,848 -0.26(-8.03%)
Mar 24, 2009 2.709 3.253 2.709 3.253 44,865 +0.53(+19.60%)
Mar 23, 2009 2.720 2.828 2.578 2.720 37,885 -0.10(-3.48%)
Mar 20, 2009 2.845 2.910 2.801 2.817 54,049 -0.04(-1.33%)
Mar 19, 2009 2.872 2.883 2.779 2.856 35,004 -0.02(-0.76%)
Mar 18, 2009 2.785 2.899 2.779 2.877 30,670 -0.15(-4.86%)
Mar 17, 2009 2.741 3.024 2.741 3.024 58,033 +0.25(+9.02%)
Mar 16, 2009 2.747 2.807 2.747 2.774 3,585 +0.03(+0.99%)
Mar 13, 2009 2.725 2.801 2.725 2.747 21,786 -0.03(-0.98%)
Mar 12, 2009 2.687 2.823 2.687 2.774 63,779 +0.05(+2.00%)
Mar 11, 2009 2.556 2.720 2.556 2.720 7,837 -0.01(-0.37%)
Mar 10, 2009 2.720 2.730 2.633 2.730 18,558 +0.03(+0.98%)
Mar 09, 2009 2.926 2.926 2.518 2.703 72,519 -0.33(-10.93%)
Mar 06, 2009 3.084 3.084 2.828 3.035 31,543 -0.09(-2.79%)
Mar 05, 2009 3.209 3.258 3.089 3.122 32,225 -0.11(-3.53%)
Mar 04, 2009 3.263 3.263 3.236 3.236 15,811 -0.03(-0.83%)
Mar 02, 2009 3.361 3.361 3.198 3.263 37,918 +0.00(+0.00%)
Feb 27, 2009 3.139 3.263 3.133 3.263 36,596 +0.12(+3.81%)
Feb 26, 2009 3.263 3.291 2.997 3.144 83,164 -0.12(-3.67%)
Feb 25, 2009 3.258 3.399 3.220 3.264 25,923 -0.13(-3.69%)
Feb 24, 2009 3.285 3.394 3.269 3.389 34,570 +0.02(+0.48%)
Feb 23, 2009 3.350 3.383 3.285 3.372 22,911 -0.02(-0.48%)
Feb 20, 2009 3.432 3.432 3.220 3.389 15,076 -0.04(-1.11%)
Feb 19, 2009 3.405 3.427 3.387 3.427 25,993 +0.02(+0.48%)
Feb 18, 2009 3.546 3.546 3.269 3.410 53,174 -0.02(-0.48%)
Feb 17, 2009 3.448 3.492 3.247 3.427 5,331 -0.21(-5.83%)
Feb 13, 2009 3.601 3.709 3.514 3.639 21,586 -0.08(-2.05%)
Feb 12, 2009 3.546 3.715 3.416 3.715 38,131 +0.26(+7.56%)
Feb 11, 2009 3.454 3.530 3.350 3.454 46,305 +0.03(+0.79%)
Feb 10, 2009 3.481 3.481 3.378 3.427 70,232 -0.07(-2.02%)
Feb 09, 2009 3.535 3.535 3.443 3.497 6,848 -0.04(-1.08%)
Feb 06, 2009 3.552 3.563 3.448 3.535 24,233 +0.05(+1.56%)
Feb 05, 2009 3.606 3.612 3.372 3.481 43,220 -0.30(-7.91%)
Feb 04, 2009 3.644 3.780 3.383 3.780 57,500 +0.17(+4.83%)
Feb 03, 2009 3.796 3.796 3.399 3.606 112,757 +0.68(+23.37%)
Feb 02, 2009 2.888 2.991 2.752 2.923 25,371 -0.07(-2.29%)
Jan 30, 2009 2.932 2.991 2.834 2.991 16,848 +0.01(+0.34%)
Jan 29, 2009 2.986 2.991 2.964 2.981 7,179 +0.13(+4.61%)
Jan 28, 2009 2.915 2.991 2.850 2.850 17,111 -0.14(-4.73%)
Jan 27, 2009 2.807 2.991 2.807 2.991 16,024 +0.11(+3.77%)
Jan 26, 2009 2.904 2.991 2.872 2.883 9,008 +0.05(+1.73%)
Jan 23, 2009 2.899 3.068 2.834 2.834 11,487 -0.16(-5.27%)
Jan 22, 2009 2.888 2.991 2.888 2.991 5,791 +0.00(+0.00%)
Jan 21, 2009 2.665 2.991 2.665 2.991 16,545 +0.12(+4.17%)
Jan 20, 2009 2.948 2.991 2.872 2.872 15,213 -0.10(-3.47%)
Jan 16, 2009 2.991 2.991 2.948 2.975 28,694 -0.01(-0.36%)
Jan 15, 2009 2.904 2.991 2.866 2.986 32,610 +0.14(+4.97%)
Jan 14, 2009 2.921 2.991 2.845 2.845 16,140 -0.11(-3.86%)
Jan 13, 2009 3.008 3.062 2.921 2.959 56,259 -0.04(-1.45%)
Jan 12, 2009 2.991 3.057 2.872 3.002 46,936 +0.01(+0.36%)
Jan 09, 2009 2.986 3.062 2.828 2.991 46,436 +0.08(+2.61%)
Jan 08, 2009 2.764 2.991 2.764 2.915 6,080 -0.08(-2.55%)
Jan 07, 2009 2.991 2.991 2.866 2.991 19,672 +0.00(+0.00%)
Jan 06, 2009 2.986 2.991 2.970 2.991 15,443 +0.00(+0.00%)
Jan 05, 2009 3.013 3.013 2.964 2.991 27,329 +0.03(+1.10%)
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.