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 (%)
Jan 29, 2010 9.675 9.675 8.256 8.553 158,683 -1.23(-12.56%)
Jan 28, 2010 9.439 9.815 9.237 9.781 216,888 +0.86(+9.69%)
Jan 27, 2010 8.946 8.963 8.806 8.918 32,130 -0.06(-0.62%)
Jan 26, 2010 8.834 8.974 8.834 8.974 21,531 +0.00(+0.00%)
Jan 25, 2010 8.749 8.974 8.749 8.974 42,102 +0.21(+2.37%)
Jan 22, 2010 8.834 8.890 8.705 8.766 62,906 -0.16(-1.78%)
Jan 21, 2010 8.878 8.957 8.761 8.925 24,426 -0.04(-0.42%)
Jan 20, 2010 8.710 8.963 8.710 8.963 31,463 +0.11(+1.27%)
Jan 19, 2010 8.749 8.974 8.626 8.850 68,137 +0.00(+0.00%)
Jan 15, 2010 8.693 8.850 8.850 8.850 48,140 +0.08(+0.90%)
Jan 14, 2010 8.637 8.873 8.637 8.772 32,034 +0.18(+2.09%)
Jan 13, 2010 8.710 8.890 8.379 8.592 129,867 -0.17(-1.92%)
Jan 12, 2010 8.435 8.766 8.396 8.761 83,207 +0.38(+4.48%)
Jan 11, 2010 8.245 8.508 8.105 8.385 41,953 +0.06(+0.74%)
Jan 08, 2010 8.312 8.385 8.062 8.323 46,635 -0.06(-0.74%)
Jan 07, 2010 8.475 8.520 8.222 8.385 58,618 -0.10(-1.12%)
Jan 06, 2010 8.974 8.974 8.323 8.480 158,173 -0.35(-4.00%)
Jan 05, 2010 8.789 8.929 8.778 8.834 142,300 -0.01(-0.06%)
Jan 04, 2010 8.699 8.929 8.688 8.839 82,274 +0.09(+1.03%)
Dec 31, 2009 8.693 8.749 8.749 8.749 26,031 +0.07(+0.84%)
Dec 30, 2009 8.744 8.755 8.564 8.677 25,885 -0.10(-1.09%)
Dec 29, 2009 8.424 8.778 8.394 8.772 27,851 +0.29(+3.44%)
Dec 28, 2009 8.379 8.491 8.020 8.480 63,732 -0.10(-1.18%)
Dec 24, 2009 8.424 8.581 8.424 8.581 13,737 +0.16(+1.93%)
Dec 23, 2009 8.494 8.559 8.419 8.419 12,309 -0.08(-0.92%)
Dec 22, 2009 8.592 8.968 8.402 8.497 64,978 -0.01(-0.07%)
Dec 21, 2009 8.469 8.587 8.239 8.503 39,834 -0.05(-0.59%)
Dec 18, 2009 8.273 8.637 8.205 8.553 66,294 +0.25(+2.97%)
Dec 17, 2009 8.727 8.912 8.233 8.306 80,684 -0.44(-5.00%)
Dec 16, 2009 8.907 9.007 8.587 8.744 46,121 -0.01(-0.06%)
Dec 15, 2009 8.968 9.249 8.721 8.749 82,524 -0.35(-3.82%)
Dec 14, 2009 8.845 9.114 8.465 9.097 117,226 +0.34(+3.91%)
Dec 11, 2009 9.058 9.243 8.526 8.755 110,830 -0.27(-3.04%)
Dec 10, 2009 9.378 9.439 9.013 9.030 83,761 -0.29(-3.13%)
Dec 09, 2009 9.484 9.484 9.288 9.322 32,801 -0.13(-1.42%)
Dec 08, 2009 9.394 9.484 9.103 9.456 56,979 +0.10(+1.08%)
Dec 07, 2009 9.535 9.535 9.165 9.355 108,400 +0.08(+0.85%)
Dec 04, 2009 9.619 9.759 9.249 9.277 83,904 -0.26(-2.71%)
Dec 03, 2009 9.826 9.913 9.456 9.535 87,229 -0.17(-1.73%)
Dec 02, 2009 9.198 9.810 9.198 9.703 141,276 +0.55(+6.00%)
Dec 01, 2009 8.890 9.226 8.844 9.153 85,633 +0.34(+3.88%)
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%)
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.