John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.671 3.807 3.671 3.807 53,790 +0.13(+3.40%)
Jan 30, 2008 3.753 4.297 3.682 3.682 58,305 -0.12(-3.15%)
Jan 29, 2008 3.791 3.807 3.786 3.802 22,327 +0.01(+0.29%)
Jan 28, 2008 3.699 3.807 3.682 3.791 28,043 +0.01(+0.14%)
Jan 25, 2008 3.655 3.824 3.655 3.786 123,086 -0.21(-5.18%)
Jan 24, 2008 3.992 4.030 3.987 3.992 78,321 +0.09(+2.37%)
Jan 23, 2008 4.107 4.107 3.900 3.900 37,022 -0.23(-5.66%)
Jan 22, 2008 4.188 4.199 4.074 4.134 26,228 -0.02(-0.39%)
Jan 21, 2008 4.139 4.585 3.954 4.150 29,595 +0.00(+0.00%)
Jan 18, 2008 4.139 4.585 3.954 4.150 29,595 +0.03(+0.79%)
Jan 17, 2008 4.188 4.215 4.107 4.117 20,040 -0.05(-1.30%)
Jan 16, 2008 4.194 4.313 4.096 4.172 47,156 +0.05(+1.32%)
Jan 15, 2008 4.139 4.139 4.117 4.117 2,206 -0.07(-1.69%)
Jan 14, 2008 4.183 4.204 4.030 4.188 16,372 -0.07(-1.53%)
Jan 11, 2008 4.346 4.351 4.188 4.253 37,509 +0.05(+1.30%)
Jan 10, 2008 4.199 4.232 4.194 4.199 12,057 -0.02(-0.52%)
Jan 09, 2008 4.058 4.226 3.971 4.221 13,237 +0.20(+4.86%)
Jan 08, 2008 4.145 4.155 4.019 4.025 7,538 -0.04(-0.94%)
Jan 07, 2008 4.085 4.117 4.052 4.063 22,483 +0.02(+0.40%)
Jan 04, 2008 4.183 4.319 3.972 4.047 22,009 -0.08(-1.85%)
Jan 03, 2008 4.139 4.248 4.123 4.123 24,176 -0.01(-0.26%)
Jan 02, 2008 4.585 4.585 4.134 4.134 43,426 -0.45(-9.74%)
Jan 01, 2008 4.313 5.096 4.248 4.580 40,205 +0.00(+0.00%)
Dec 31, 2007 4.313 5.096 4.248 4.580 40,205 +0.20(+4.47%)
Dec 28, 2007 4.286 4.542 4.154 4.384 61,922 +0.06(+1.38%)
Dec 27, 2007 4.264 4.362 4.221 4.324 17,778 +0.08(+1.92%)
Dec 26, 2007 4.150 4.242 4.107 4.242 67,364 +0.05(+1.17%)
Dec 24, 2007 4.150 4.215 4.117 4.194 10,718 +0.04(+0.92%)
Dec 21, 2007 4.052 4.155 3.943 4.155 49,929 +0.05(+1.19%)
Dec 20, 2007 4.014 4.183 3.976 4.107 65,926 +0.11(+2.86%)
Dec 19, 2007 3.987 4.087 3.971 3.992 58,969 -0.03(-0.81%)
Dec 18, 2007 3.971 4.079 3.971 4.025 80,712 -0.04(-1.07%)
Dec 17, 2007 4.123 4.134 4.047 4.068 44,676 -0.05(-1.19%)
Dec 14, 2007 4.248 4.270 4.090 4.117 31,990 -0.14(-3.32%)
Dec 13, 2007 4.237 4.259 4.215 4.259 21,051 +0.00(+0.00%)
Dec 12, 2007 4.400 4.400 4.215 4.259 36,954 -0.14(-3.21%)
Dec 11, 2007 4.378 4.417 4.351 4.400 43,851 -0.02(-0.37%)
Dec 10, 2007 4.324 4.438 4.324 4.417 41,367 +0.05(+1.12%)
Dec 07, 2007 4.346 4.417 4.346 4.368 50,401 +0.02(+0.50%)
Dec 06, 2007 4.351 4.378 4.340 4.346 35,868 +0.01(+0.25%)
Dec 05, 2007 4.324 4.422 4.319 4.335 22,182 +0.01(+0.13%)
Dec 04, 2007 4.340 4.406 4.313 4.330 27,563 -0.03(-0.62%)
Dec 03, 2007 4.569 4.569 4.264 4.357 31,393 -0.26(-5.65%)
Nov 30, 2007 4.308 4.629 4.302 4.618 29,076 +0.35(+8.15%)
Nov 29, 2007 4.330 4.330 4.242 4.270 74,801 +0.00(+0.00%)
Nov 28, 2007 4.373 4.373 4.215 4.270 73,034 -0.02(-0.51%)
Nov 27, 2007 4.270 4.346 4.270 4.291 24,379 +0.01(+0.25%)
Nov 26, 2007 4.297 4.346 4.275 4.281 10,663 -0.05(-1.13%)
Nov 23, 2007 4.351 4.351 4.270 4.330 9,192 +0.03(+0.76%)
Nov 21, 2007 4.493 4.514 4.297 4.297 21,327 -0.10(-2.23%)
Nov 20, 2007 4.297 4.465 4.297 4.395 19,812 +0.07(+1.64%)
Nov 19, 2007 4.683 4.724 4.324 4.324 42,470 -0.32(-6.80%)
Nov 16, 2007 4.716 4.716 4.623 4.640 20,690 -0.01(-0.23%)
Nov 15, 2007 4.688 4.727 4.634 4.650 10,926 -0.09(-1.84%)
Nov 14, 2007 4.804 4.819 4.694 4.737 10,847 -0.04(-0.91%)
Nov 13, 2007 4.683 5.037 4.683 4.781 25,142 +0.01(+0.11%)
Nov 12, 2007 4.509 4.846 4.509 4.776 20,683 +0.19(+4.15%)
Nov 09, 2007 4.487 4.835 4.487 4.585 38,804 -0.04(-0.82%)
Nov 08, 2007 4.803 4.835 4.596 4.623 26,840 -0.12(-2.52%)
Nov 07, 2007 4.955 5.200 4.737 4.743 119,724 -0.23(-4.70%)
Nov 06, 2007 5.232 5.249 4.939 4.977 42,762 +0.22(+4.57%)
Nov 05, 2007 4.863 5.140 4.748 4.759 41,858 +0.22(+4.79%)
Nov 02, 2007 4.558 4.569 4.525 4.542 15,587 -0.03(-0.71%)
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.