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 (%)
May 29, 2009 4.263 4.263 3.752 3.752 34,794 -0.47(-11.04%)
May 28, 2009 3.618 4.386 3.618 4.218 113,172 +0.60(+16.59%)
May 27, 2009 3.478 3.629 3.478 3.618 6,869 +0.07(+2.06%)
May 26, 2009 3.494 3.651 3.371 3.545 152,446 +0.03(+0.96%)
May 22, 2009 3.365 3.511 3.365 3.511 13,991 +0.12(+3.64%)
May 21, 2009 3.208 3.388 3.208 3.388 15,689 +0.11(+3.42%)
May 20, 2009 3.225 3.365 3.225 3.276 46,842 +0.03(+1.04%)
May 19, 2009 3.225 3.248 3.214 3.242 2,866 +0.02(+0.52%)
May 18, 2009 3.197 3.253 3.197 3.225 5,095 -0.06(-1.91%)
May 15, 2009 3.276 3.349 3.220 3.288 15,131 +0.06(+1.95%)
May 14, 2009 3.225 3.231 3.197 3.225 19,591 +0.00(+0.00%)
May 13, 2009 3.225 3.309 3.225 3.225 11,053 -0.08(-2.54%)
May 12, 2009 3.225 3.461 3.225 3.309 8,194 +0.05(+1.55%)
May 11, 2009 3.236 3.433 3.208 3.259 39,135 -0.12(-3.65%)
May 08, 2009 3.298 3.386 3.231 3.382 38,666 +0.16(+5.05%)
May 07, 2009 3.242 3.248 3.220 3.220 20,502 -0.03(-0.86%)
May 06, 2009 3.259 3.321 3.197 3.248 20,324 -0.01(-0.17%)
May 05, 2009 3.309 3.309 3.253 3.253 3,209 -0.06(-1.69%)
May 04, 2009 3.276 3.360 3.214 3.309 13,467 +0.00(+0.00%)
May 01, 2009 3.309 3.365 3.264 3.309 46,719 +0.11(+3.51%)
Apr 30, 2009 2.760 3.365 2.760 3.197 87,862 +0.27(+9.41%)
Apr 29, 2009 2.804 2.922 2.803 2.922 10,345 +0.10(+3.37%)
Apr 28, 2009 2.872 2.872 2.810 2.827 11,321 -0.04(-1.37%)
Apr 27, 2009 2.821 3.023 2.804 2.866 6,550 +0.06(+2.20%)
Apr 24, 2009 2.631 2.922 2.631 2.804 38,087 +0.04(+1.42%)
Apr 23, 2009 2.804 2.804 2.633 2.765 27,381 -0.03(-1.20%)
Apr 22, 2009 2.692 2.816 2.249 2.799 51,825 +0.01(+0.40%)
Apr 21, 2009 2.748 2.804 2.591 2.788 44,145 -0.02(-0.60%)
Apr 20, 2009 2.861 2.877 2.778 2.804 17,605 -0.11(-3.85%)
Apr 17, 2009 2.917 3.029 2.861 2.917 6,642 +0.00(+0.00%)
Apr 16, 2009 2.810 2.962 2.810 2.917 4,831 +0.10(+3.59%)
Apr 15, 2009 2.765 3.029 2.743 2.816 4,699 -0.04(-1.38%)
Apr 14, 2009 2.804 3.124 2.720 2.855 18,868 +0.03(+1.19%)
Apr 13, 2009 2.945 2.945 2.743 2.821 31,890 -0.06(-2.14%)
Apr 09, 2009 2.877 3.046 2.877 2.883 17,650 +0.02(+0.78%)
Apr 08, 2009 2.799 3.029 2.799 2.861 4,100 -0.04(-1.35%)
Apr 07, 2009 2.804 2.945 2.804 2.900 9,099 -0.02(-0.77%)
Apr 06, 2009 3.079 3.158 2.855 2.922 9,270 -0.25(-7.79%)
Apr 03, 2009 3.029 3.211 2.962 3.169 14,829 +0.12(+4.05%)
Apr 02, 2009 2.911 3.326 2.894 3.046 12,881 +0.16(+5.44%)
Apr 01, 2009 2.804 3.091 2.804 2.889 19,529 -0.15(-4.81%)
Mar 31, 2009 2.917 3.034 2.917 3.034 16,876 +0.09(+3.05%)
Mar 30, 2009 2.810 3.012 2.810 2.945 6,370 -0.14(-4.55%)
Mar 26, 2009 3.091 3.180 3.001 3.085 61,535 +0.00(+0.00%)
Mar 25, 2009 3.079 3.119 2.928 3.085 39,611 -0.27(-8.03%)
Mar 24, 2009 2.793 3.354 2.793 3.354 43,507 +0.55(+19.60%)
Mar 23, 2009 2.804 2.917 2.659 2.804 36,737 -0.10(-3.47%)
Mar 20, 2009 2.933 3.001 2.889 2.905 52,412 -0.04(-1.33%)
Mar 19, 2009 2.962 2.973 2.866 2.945 33,943 -0.02(-0.76%)
Mar 18, 2009 2.872 2.990 2.866 2.967 29,741 -0.15(-4.86%)
Mar 17, 2009 2.827 3.119 2.827 3.119 56,275 +0.26(+9.02%)
Mar 16, 2009 2.833 2.894 2.833 2.861 3,476 +0.03(+0.99%)
Mar 13, 2009 2.810 2.889 2.810 2.833 21,126 -0.03(-0.98%)
Mar 12, 2009 2.771 2.911 2.771 2.861 61,847 +0.06(+2.00%)
Mar 11, 2009 2.636 2.804 2.636 2.804 7,600 -0.01(-0.37%)
Mar 10, 2009 2.804 2.816 2.715 2.815 17,996 +0.03(+0.98%)
Mar 09, 2009 3.018 3.018 2.597 2.788 70,323 -0.34(-10.93%)
Mar 06, 2009 3.180 3.180 2.917 3.130 30,588 -0.09(-2.79%)
Mar 05, 2009 3.309 3.360 3.186 3.220 31,249 -0.12(-3.53%)
Mar 04, 2009 3.365 3.365 3.337 3.337 15,332 -0.03(-0.83%)
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.