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 (%)
Jul 31, 2008 4.762 4.812 4.543 4.796 14,480 +0.30(+6.74%)
Jul 30, 2008 4.639 4.706 4.493 4.493 3,888 -0.06(-1.23%)
Jul 29, 2008 4.549 4.857 4.212 4.549 41,307 +0.27(+6.29%)
Jul 28, 2008 4.274 4.504 4.240 4.280 14,885 +0.07(+1.60%)
Jul 25, 2008 4.409 4.740 4.212 4.212 17,029 -0.20(-4.57%)
Jul 24, 2008 4.498 4.768 4.235 4.414 67,306 -0.24(-5.07%)
Jul 23, 2008 4.852 5.071 4.229 4.650 39,481 -0.30(-6.01%)
Jul 22, 2008 4.807 4.998 4.807 4.947 6,166 -0.00(-0.00%)
Jul 21, 2008 5.026 5.065 4.947 4.947 6,248 -0.08(-1.56%)
Jul 18, 2008 5.020 5.048 4.998 5.026 2,674 -0.02(-0.44%)
Jul 17, 2008 5.009 5.054 5.000 5.048 8,201 -0.01(-0.11%)
Jul 16, 2008 5.020 5.065 4.998 5.054 12,301 -0.01(-0.22%)
Jul 15, 2008 5.065 5.071 5.065 5.065 11,053 -0.01(-0.22%)
Jul 14, 2008 5.127 5.127 4.913 5.076 19,231 -0.02(-0.33%)
Jul 11, 2008 5.115 5.127 5.076 5.093 7,709 +0.02(+0.44%)
Jul 10, 2008 5.104 5.127 4.998 5.071 22,057 -0.05(-0.99%)
Jul 09, 2008 5.110 5.127 4.970 5.121 6,953 +0.01(+0.11%)
Jul 08, 2008 5.087 5.127 5.071 5.115 8,787 +0.02(+0.33%)
Jul 07, 2008 4.936 5.171 4.936 5.099 8,475 +0.11(+2.13%)
Jul 04, 2008 4.947 5.071 4.947 4.992 891 +0.00(+0.00%)
Jul 03, 2008 4.947 5.071 4.947 4.992 891 -0.02(-0.45%)
Jul 02, 2008 5.003 5.020 4.953 5.014 5,348 +0.03(+0.68%)
Jul 01, 2008 4.874 5.020 4.852 4.981 8,557 +0.07(+1.49%)
Jun 30, 2008 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Jun 27, 2008 4.863 4.953 4.857 4.908 9,882 +0.01(+0.23%)
Jun 26, 2008 4.812 4.958 4.812 4.897 3,423 -0.08(-1.58%)
Jun 25, 2008 4.930 4.992 4.919 4.975 3,685 +0.11(+2.31%)
Jun 24, 2008 4.773 4.919 4.773 4.863 4,154 -0.02(-0.46%)
Jun 23, 2008 4.986 5.014 4.807 4.885 8,734 -0.03(-0.57%)
Jun 20, 2008 4.919 5.099 4.913 4.913 8,379 -0.14(-2.77%)
Jun 19, 2008 4.925 5.143 4.717 5.054 9,092 +0.06(+1.24%)
Jun 18, 2008 5.099 5.099 4.712 4.992 7,318 -0.01(-0.11%)
Jun 17, 2008 5.104 5.127 4.667 4.998 9,329 -0.15(-2.94%)
Jun 16, 2008 5.082 5.149 5.082 5.149 1,604 -0.01(-0.11%)
Jun 13, 2008 5.127 5.155 4.790 5.155 7,844 -0.01(-0.22%)
Jun 12, 2008 4.941 5.183 4.936 5.166 8,429 +0.17(+3.37%)
Jun 11, 2008 4.914 5.031 4.745 4.998 12,014 +0.04(+0.79%)
Jun 10, 2008 5.048 5.127 4.913 4.958 21,857 -0.12(-2.32%)
Jun 09, 2008 5.155 5.166 4.975 5.076 6,061 -0.02(-0.33%)
Jun 06, 2008 5.357 5.357 5.087 5.093 10,340 -0.24(-4.42%)
Jun 05, 2008 5.194 5.329 5.177 5.329 11,125 -0.02(-0.31%)
Jun 04, 2008 5.272 5.441 5.233 5.345 8,383 +0.04(+0.74%)
Jun 03, 2008 5.104 5.329 5.104 5.306 17,723 +0.17(+3.39%)
Jun 02, 2008 5.155 5.188 4.807 5.132 32,269 -0.07(-1.40%)
May 30, 2008 4.913 5.205 4.768 5.205 26,762 +0.17(+3.46%)
May 29, 2008 4.936 5.031 4.908 5.031 11,009 +0.23(+4.79%)
May 28, 2008 4.706 4.964 4.706 4.801 27,999 +0.06(+1.18%)
May 27, 2008 5.048 5.048 4.583 4.745 70,909 -0.35(-6.83%)
May 26, 2008 5.329 5.418 4.498 5.093 182,005 +0.00(+0.00%)
May 23, 2008 5.329 5.418 4.498 5.093 182,005 -0.38(-6.87%)
May 22, 2008 5.575 5.686 5.469 5.469 3,597 -0.01(-0.20%)
May 21, 2008 5.570 5.615 5.480 5.480 8,736 -0.11(-1.97%)
May 20, 2008 5.458 5.603 5.458 5.590 10,763 +0.01(+0.16%)
May 19, 2008 5.508 5.665 5.508 5.581 21,091 +0.10(+1.74%)
May 16, 2008 5.609 5.665 5.312 5.486 16,876 -0.19(-3.36%)
May 15, 2008 5.654 5.794 5.469 5.676 19,581 -0.10(-1.75%)
May 14, 2008 5.772 5.811 5.609 5.777 33,512 +0.03(+0.59%)
May 13, 2008 5.800 5.856 5.620 5.744 13,701 -0.02(-0.39%)
May 12, 2008 5.637 5.794 5.609 5.766 13,576 +0.04(+0.69%)
May 09, 2008 5.704 5.760 5.637 5.727 12,046 -0.16(-2.67%)
May 08, 2008 5.884 5.884 5.777 5.884 8,935 +0.00(+0.00%)
May 07, 2008 5.777 6.136 5.772 5.884 29,417 +0.10(+1.75%)
May 06, 2008 5.396 5.861 5.396 5.783 48,231 +0.32(+5.85%)
May 05, 2008 6.108 6.108 5.228 5.463 100,822 -0.56(-9.31%)
May 02, 2008 6.288 6.288 5.839 6.024 36,637 -0.14(-2.27%)
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.