John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 5.659 5.884 5.345 5.497 44,557 -0.25(-4.39%)
Aug 31, 2009 5.732 5.811 5.671 5.749 67,160 +0.02(+0.29%)
Aug 28, 2009 5.755 5.805 5.732 5.732 11,410 -0.04(-0.78%)
Aug 27, 2009 5.659 5.811 5.637 5.777 29,561 +0.02(+0.39%)
Aug 26, 2009 5.693 5.974 5.693 5.755 39,401 +0.13(+2.29%)
Aug 25, 2009 5.744 6.013 5.626 5.626 42,515 -0.15(-2.62%)
Aug 24, 2009 5.789 5.889 5.734 5.777 13,692 -0.04(-0.77%)
Aug 21, 2009 5.889 6.030 5.749 5.822 88,167 -0.06(-0.95%)
Aug 20, 2009 6.063 6.075 5.805 5.878 123,168 +0.24(+4.18%)
Aug 19, 2009 4.841 5.917 4.841 5.643 110,806 +0.39(+7.34%)
Aug 18, 2009 5.065 5.295 5.054 5.257 17,110 +0.27(+5.43%)
Aug 17, 2009 4.936 5.071 4.919 4.986 22,462 -0.01(-0.11%)
Aug 14, 2009 4.998 4.998 4.863 4.992 5,526 +0.05(+1.02%)
Aug 13, 2009 5.037 5.037 4.844 4.941 12,002 +0.03(+0.69%)
Aug 12, 2009 4.905 4.908 4.768 4.908 1,604 +0.14(+2.94%)
Aug 11, 2009 4.852 4.874 4.683 4.768 65,935 -0.07(-1.51%)
Aug 10, 2009 4.829 4.908 4.627 4.841 9,106 +0.07(+1.53%)
Aug 07, 2009 4.639 4.782 4.639 4.768 17,454 -0.04(-0.93%)
Aug 06, 2009 4.655 4.925 4.655 4.812 4,278 +0.09(+1.90%)
Aug 05, 2009 4.818 4.818 4.666 4.723 10,918 -0.14(-2.88%)
Aug 04, 2009 4.936 4.936 4.796 4.863 19,278 +0.03(+0.70%)
Aug 03, 2009 4.824 4.880 4.796 4.829 30,100 -0.05(-1.03%)
Jul 31, 2009 4.655 5.138 4.655 4.880 117,713 +0.07(+1.52%)
Jul 30, 2009 4.639 4.846 4.639 4.807 3,744 +0.14(+3.00%)
Jul 29, 2009 4.325 4.936 4.257 4.667 102,107 +0.16(+3.61%)
Jul 28, 2009 4.667 4.667 4.353 4.504 19,771 -0.16(-3.37%)
Jul 27, 2009 4.095 4.751 4.094 4.661 52,257 +0.36(+8.34%)
Jul 24, 2009 4.038 4.543 4.038 4.302 15,275 -0.01(-0.13%)
Jul 23, 2009 4.397 4.397 4.190 4.308 10,299 -0.09(-2.04%)
Jul 22, 2009 3.994 4.700 3.994 4.397 29,759 +0.33(+7.99%)
Jul 21, 2009 4.005 4.145 4.005 4.072 3,977 -0.07(-1.63%)
Jul 20, 2009 4.005 4.139 4.005 4.139 16,302 +0.04(+1.10%)
Jul 17, 2009 4.066 4.095 4.059 4.095 3,744 +0.07(+1.81%)
Jul 16, 2009 3.982 4.083 3.982 4.022 7,309 +0.00(+0.00%)
Jul 15, 2009 4.151 4.151 4.022 4.022 4,102 -0.04(-1.10%)
Jul 14, 2009 3.994 4.111 3.982 4.066 12,034 +0.08(+1.97%)
Jul 13, 2009 4.022 4.123 3.968 3.988 25,985 -0.07(-1.80%)
Jul 10, 2009 3.982 4.061 3.982 4.061 8,368 +0.02(+0.42%)
Jul 09, 2009 3.966 4.072 3.966 4.044 24,603 -0.03(-0.83%)
Jul 08, 2009 3.971 4.149 3.954 4.078 26,555 +0.06(+1.54%)
Jul 07, 2009 4.066 4.089 4.016 4.016 5,954 -0.08(-1.92%)
Jul 06, 2009 4.224 4.224 4.066 4.095 4,007 -0.05(-1.22%)
Jul 02, 2009 4.066 4.151 4.066 4.145 713 +0.02(+0.41%)
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.