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 (%)
Mar 31, 2010 8.413 8.481 8.234 8.312 68,169 -0.16(-1.85%)
Mar 30, 2010 8.587 8.610 8.430 8.470 88,599 -0.12(-1.44%)
Mar 29, 2010 8.649 8.722 8.441 8.593 33,478 -0.03(-0.39%)
Mar 26, 2010 8.643 8.789 8.542 8.627 15,266 -0.07(-0.77%)
Mar 25, 2010 8.655 8.806 8.632 8.694 24,241 -0.11(-1.27%)
Mar 24, 2010 8.772 8.806 8.458 8.806 26,395 -0.02(-0.19%)
Mar 23, 2010 8.739 8.834 8.739 8.823 20,030 +0.03(+0.38%)
Mar 22, 2010 8.817 8.829 8.677 8.789 11,618 +0.08(+0.97%)
Mar 19, 2010 8.969 9.103 8.447 8.705 105,260 -0.27(-3.00%)
Mar 18, 2010 9.131 9.221 8.974 8.974 26,635 -0.12(-1.36%)
Mar 17, 2010 9.242 9.272 9.081 9.098 26,914 -0.15(-1.64%)
Mar 16, 2010 9.171 9.249 9.171 9.249 11,442 +0.05(+0.55%)
Mar 15, 2010 9.199 9.221 9.008 9.199 29,080 -0.05(-0.55%)
Mar 12, 2010 9.255 9.255 9.036 9.249 23,845 -0.01(-0.06%)
Mar 11, 2010 9.249 9.283 9.232 9.255 15,168 -0.02(-0.18%)
Mar 10, 2010 9.255 9.457 9.171 9.272 14,130 +0.08(+0.85%)
Mar 09, 2010 9.221 9.255 9.035 9.193 32,849 -0.08(-0.91%)
Mar 08, 2010 9.075 9.350 9.058 9.277 45,917 +0.16(+1.78%)
Mar 05, 2010 9.058 9.143 9.047 9.115 121,302 +0.03(+0.31%)
Mar 04, 2010 8.890 9.087 8.873 9.087 15,901 +0.13(+1.50%)
Mar 03, 2010 8.974 8.997 8.829 8.952 26,291 -0.09(-0.99%)
Mar 02, 2010 8.873 9.064 8.868 9.042 27,206 +0.13(+1.51%)
Mar 01, 2010 8.862 8.980 8.677 8.907 36,411 +0.03(+0.38%)
Feb 26, 2010 8.705 8.980 8.419 8.873 105,702 +0.08(+0.89%)
Feb 25, 2010 8.778 8.861 8.728 8.795 13,651 -0.02(-0.27%)
Feb 24, 2010 8.980 8.980 8.806 8.819 6,899 -0.16(-1.80%)
Feb 23, 2010 8.778 8.980 8.778 8.980 27,810 +0.13(+1.46%)
Feb 22, 2010 8.913 8.969 8.789 8.851 11,381 -0.12(-1.38%)
Feb 19, 2010 9.019 9.058 8.851 8.974 8,085 -0.01(-0.06%)
Feb 18, 2010 9.086 9.087 8.873 8.980 3,920 +0.04(+0.50%)
Feb 17, 2010 9.109 9.109 8.744 8.935 31,893 -0.04(-0.50%)
Feb 16, 2010 8.604 9.361 8.413 8.980 90,200 +0.36(+4.16%)
Feb 12, 2010 8.441 8.621 8.621 8.621 55,268 +0.13(+1.59%)
Feb 11, 2010 8.531 8.610 8.262 8.486 28,233 +0.01(+0.13%)
Feb 10, 2010 8.694 8.694 8.105 8.475 99,613 -0.19(-2.14%)
Feb 09, 2010 8.470 8.660 8.385 8.660 32,371 +0.04(+0.46%)
Feb 08, 2010 8.744 8.744 8.621 8.621 26,150 -0.01(-0.13%)
Feb 05, 2010 8.615 8.761 8.615 8.632 19,648 +0.01(+0.07%)
Feb 04, 2010 8.744 8.862 8.627 8.627 45,211 -0.26(-2.90%)
Feb 03, 2010 8.845 8.918 8.599 8.885 29,174 +0.05(+0.56%)
Feb 02, 2010 8.974 8.974 8.800 8.835 27,181 -0.10(-1.12%)
Feb 01, 2010 8.627 8.935 8.470 8.935 82,082 +0.38(+4.46%)
Jan 29, 2010 9.675 9.675 8.256 8.554 158,674 -1.23(-12.56%)
Jan 28, 2010 9.440 9.816 9.238 9.782 216,875 +0.86(+9.69%)
Jan 27, 2010 8.946 8.963 8.806 8.918 32,128 -0.06(-0.63%)
Jan 26, 2010 8.834 8.975 8.834 8.974 21,529 +0.00(+0.00%)
Jan 25, 2010 8.750 8.974 8.750 8.974 42,100 +0.21(+2.37%)
Jan 22, 2010 8.834 8.890 8.705 8.767 62,902 -0.16(-1.78%)
Jan 21, 2010 8.879 8.958 8.761 8.926 24,425 -0.04(-0.42%)
Jan 20, 2010 8.711 8.963 8.711 8.963 31,462 +0.11(+1.27%)
Jan 19, 2010 8.750 8.974 8.627 8.851 68,133 +0.00(+0.00%)
Jan 15, 2010 8.694 8.851 8.851 8.851 48,137 +0.08(+0.90%)
Jan 14, 2010 8.638 8.873 8.638 8.772 32,032 +0.18(+2.09%)
Jan 13, 2010 8.711 8.890 8.380 8.593 129,859 -0.17(-1.92%)
Jan 12, 2010 8.436 8.767 8.397 8.761 83,202 +0.38(+4.48%)
Jan 11, 2010 8.245 8.509 8.105 8.385 41,950 +0.06(+0.74%)
Jan 08, 2010 8.312 8.385 8.063 8.324 46,632 -0.06(-0.74%)
Jan 07, 2010 8.475 8.520 8.223 8.385 58,615 -0.10(-1.12%)
Jan 06, 2010 8.974 8.974 8.324 8.481 158,164 -0.35(-4.00%)
Jan 05, 2010 8.789 8.929 8.778 8.834 142,291 -0.01(-0.06%)
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.