John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.334 8.334 8.189 8.189 22,353 -0.15(-1.75%)
May 27, 2010 8.166 8.334 8.166 8.334 7,278 +0.21(+2.62%)
May 26, 2010 8.267 8.435 7.992 8.121 33,277 -0.03(-0.41%)
May 25, 2010 8.076 8.233 8.004 8.155 13,728 -0.16(-1.96%)
May 24, 2010 8.508 8.508 8.149 8.318 36,015 -0.20(-2.31%)
May 21, 2010 8.093 8.615 7.998 8.514 66,415 +0.22(+2.64%)
May 20, 2010 8.469 8.591 8.104 8.295 40,264 -0.38(-4.40%)
May 19, 2010 8.918 8.923 8.643 8.677 22,656 -0.15(-1.72%)
May 18, 2010 8.789 8.946 8.789 8.828 52,492 +0.04(+0.45%)
May 17, 2010 8.789 8.862 8.761 8.789 40,553 +0.02(+0.19%)
May 14, 2010 8.792 8.862 8.761 8.772 34,530 -0.06(-0.64%)
May 13, 2010 8.749 8.968 8.727 8.828 33,441 +0.08(+0.96%)
May 12, 2010 8.716 8.867 8.525 8.744 72,104 +0.11(+1.23%)
May 11, 2010 8.806 8.895 8.295 8.637 66,700 +0.13(+1.58%)
May 10, 2010 8.267 8.531 8.048 8.503 98,023 +0.53(+6.61%)
May 07, 2010 8.054 8.161 7.746 7.975 70,271 -0.03(-0.42%)
May 06, 2010 8.189 8.346 6.798 8.009 187,557 -0.12(-1.52%)
May 05, 2010 8.323 8.407 8.133 8.133 105,159 -0.24(-2.81%)
May 04, 2010 8.329 8.497 8.250 8.368 67,444 -0.07(-0.86%)
May 03, 2010 8.441 8.497 8.054 8.441 58,843 +0.01(+0.13%)
Apr 30, 2010 8.929 8.946 8.413 8.430 104,148 -0.42(-4.75%)
Apr 29, 2010 8.693 8.946 8.581 8.850 67,401 +0.20(+2.27%)
Apr 28, 2010 8.643 8.839 8.559 8.654 54,597 -0.02(-0.19%)
Apr 27, 2010 8.637 8.693 8.553 8.671 40,569 -0.02(-0.26%)
Apr 26, 2010 8.643 8.705 8.604 8.693 42,359 +0.00(+0.00%)
Apr 23, 2010 8.637 8.794 8.626 8.693 34,637 -0.05(-0.58%)
Apr 22, 2010 8.744 8.845 8.592 8.744 34,618 -0.08(-0.95%)
Apr 21, 2010 8.778 8.850 8.559 8.828 41,614 +0.03(+0.38%)
Apr 20, 2010 8.772 8.845 8.710 8.794 19,186 -0.10(-1.13%)
Apr 19, 2010 8.761 8.907 8.738 8.895 24,496 -0.02(-0.25%)
Apr 16, 2010 8.850 8.918 8.783 8.918 23,390 +0.00(+0.00%)
Apr 15, 2010 8.839 8.968 8.755 8.918 28,475 +0.08(+0.95%)
Apr 14, 2010 8.890 8.890 8.766 8.834 11,544 +0.01(+0.06%)
Apr 13, 2010 8.789 8.839 8.705 8.828 23,162 +0.02(+0.19%)
Apr 12, 2010 8.901 8.901 8.693 8.811 18,624 +0.01(+0.06%)
Apr 09, 2010 8.727 8.907 8.688 8.806 26,951 -0.03(-0.32%)
Apr 08, 2010 8.856 8.974 8.699 8.834 42,794 +0.02(+0.25%)
Apr 07, 2010 8.559 8.811 8.553 8.811 52,945 +0.05(+0.58%)
Apr 06, 2010 8.688 8.828 8.677 8.761 37,433 -0.03(-0.32%)
Apr 05, 2010 8.834 8.834 8.553 8.789 106,838 -0.05(-0.57%)
Apr 01, 2010 8.609 8.839 8.839 8.839 151,017 +0.53(+6.34%)
Mar 31, 2010 8.413 8.480 8.233 8.312 68,173 -0.16(-1.85%)
Mar 30, 2010 8.587 8.609 8.430 8.469 88,604 -0.12(-1.44%)
Mar 29, 2010 8.649 8.721 8.441 8.592 33,480 -0.03(-0.39%)
Mar 26, 2010 8.643 8.789 8.542 8.626 15,267 -0.07(-0.77%)
Mar 25, 2010 8.654 8.806 8.632 8.693 24,242 -0.11(-1.27%)
Mar 24, 2010 8.772 8.806 8.458 8.806 26,396 -0.02(-0.19%)
Mar 23, 2010 8.738 8.834 8.738 8.822 20,031 +0.03(+0.38%)
Mar 22, 2010 8.817 8.828 8.677 8.789 11,619 +0.08(+0.97%)
Mar 19, 2010 8.968 9.103 8.447 8.705 105,266 -0.27(-3.00%)
Mar 18, 2010 9.131 9.221 8.974 8.974 26,637 -0.12(-1.36%)
Mar 17, 2010 9.242 9.272 9.080 9.097 26,915 -0.15(-1.64%)
Mar 16, 2010 9.170 9.249 9.170 9.249 11,443 +0.05(+0.55%)
Mar 15, 2010 9.198 9.221 9.007 9.198 29,081 -0.05(-0.55%)
Mar 12, 2010 9.254 9.254 9.036 9.249 23,847 -0.01(-0.06%)
Mar 11, 2010 9.249 9.282 9.232 9.254 15,169 -0.02(-0.18%)
Mar 10, 2010 9.254 9.456 9.170 9.271 14,131 +0.08(+0.85%)
Mar 09, 2010 9.221 9.254 9.034 9.193 32,851 -0.08(-0.91%)
Mar 08, 2010 9.075 9.350 9.058 9.277 45,920 +0.16(+1.78%)
Mar 05, 2010 9.058 9.142 9.047 9.114 121,309 +0.03(+0.31%)
Mar 04, 2010 8.890 9.086 8.873 9.086 15,902 +0.13(+1.50%)
Mar 03, 2010 8.974 8.996 8.829 8.951 26,293 -0.09(-0.99%)
Mar 02, 2010 8.873 9.064 8.867 9.041 27,208 +0.13(+1.51%)
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.