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 (%)
Dec 31, 2008 2.562 2.981 2.562 2.932 90,450 +0.32(+12.29%)
Dec 30, 2008 2.399 2.638 2.399 2.611 45,184 +0.16(+6.67%)
Dec 29, 2008 2.350 2.448 2.257 2.448 150,966 +0.14(+5.88%)
Dec 26, 2008 2.584 2.584 2.230 2.312 58,063 -0.21(-8.21%)
Dec 24, 2008 2.453 2.518 2.426 2.518 9,740 +0.05(+2.07%)
Dec 23, 2008 2.556 2.584 2.458 2.467 59,487 -0.05(-2.03%)
Dec 22, 2008 2.578 2.584 2.502 2.518 117,624 -0.03(-1.07%)
Dec 19, 2008 2.480 2.556 2.437 2.545 107,369 +0.05(+2.18%)
Dec 18, 2008 2.518 2.529 2.454 2.491 4,412 -0.00(-0.17%)
Dec 17, 2008 2.502 2.681 2.458 2.495 24,807 +0.06(+2.41%)
Dec 16, 2008 2.507 2.578 2.382 2.437 51,315 +0.04(+1.59%)
Dec 15, 2008 2.518 2.518 2.399 2.399 13,053 +0.02(+0.78%)
Dec 12, 2008 2.497 2.497 2.339 2.380 43,551 -0.14(-5.49%)
Dec 11, 2008 2.562 2.562 2.497 2.518 58,309 -0.01(-0.22%)
Dec 10, 2008 2.611 2.627 2.502 2.524 83,589 -0.11(-4.33%)
Dec 09, 2008 2.720 2.720 2.611 2.638 27,618 -0.05(-2.02%)
Dec 08, 2008 2.774 2.774 2.638 2.692 64,400 -0.03(-1.00%)
Dec 05, 2008 2.845 2.845 2.692 2.720 29,444 -0.09(-3.29%)
Dec 04, 2008 2.883 2.921 2.812 2.812 17,833 -0.07(-2.27%)
Dec 03, 2008 2.929 3.100 2.861 2.877 81,912 -0.14(-4.68%)
Dec 02, 2008 3.046 3.095 2.997 3.019 25,684 +0.02(+0.73%)
Dec 01, 2008 3.046 3.100 2.932 2.997 41,168 -0.05(-1.61%)
Nov 28, 2008 3.155 3.155 2.975 3.046 25,765 +0.11(+3.70%)
Nov 26, 2008 2.975 2.975 2.877 2.937 35,220 -0.08(-2.70%)
Nov 25, 2008 3.040 3.182 2.866 3.019 44,753 -0.03(-1.07%)
Nov 24, 2008 2.991 3.263 2.828 3.051 73,574 -0.07(-2.26%)
Nov 21, 2008 3.307 3.307 3.008 3.122 52,935 -0.11(-3.37%)
Nov 20, 2008 3.432 3.432 3.231 3.231 32,634 -0.20(-5.71%)
Nov 19, 2008 3.764 3.764 3.427 3.427 18,063 -0.40(-10.38%)
Nov 18, 2008 3.568 3.824 3.568 3.824 24,380 +0.09(+2.48%)
Nov 17, 2008 3.796 3.796 3.508 3.731 34,856 -0.05(-1.44%)
Nov 14, 2008 3.481 3.786 3.274 3.786 23,763 +0.30(+8.75%)
Nov 13, 2008 3.535 3.563 3.242 3.481 50,199 -0.11(-3.18%)
Nov 12, 2008 3.769 3.786 3.334 3.595 70,381 -0.19(-5.03%)
Nov 11, 2008 3.541 3.807 3.535 3.786 27,497 +0.06(+1.61%)
Nov 10, 2008 3.807 3.807 3.541 3.726 11,665 -0.16(-4.20%)
Nov 07, 2008 3.922 4.117 3.818 3.889 58,305 -0.03(-0.69%)
Nov 06, 2008 4.019 4.030 3.813 3.916 17,024 -0.23(-5.64%)
Nov 05, 2008 3.976 4.150 3.731 4.150 101,551 +0.03(+0.79%)
Nov 04, 2008 3.965 4.161 3.965 4.117 37,302 +0.20(+4.99%)
Nov 03, 2008 3.753 3.922 2.720 3.922 23,353 +0.00(+0.00%)
Oct 31, 2008 4.024 4.024 3.786 3.922 11,045 +0.09(+2.27%)
Oct 30, 2008 3.813 3.840 3.704 3.835 37,026 +0.24(+6.82%)
Oct 29, 2008 3.553 3.595 3.486 3.590 60,157 +0.14(+4.10%)
Oct 28, 2008 3.508 3.530 3.443 3.448 9,012 +0.04(+1.12%)
Oct 27, 2008 3.378 3.410 3.334 3.410 12,645 -0.10(-2.94%)
Oct 24, 2008 3.644 3.644 3.269 3.514 14,662 -0.18(-5.00%)
Oct 23, 2008 3.807 3.807 3.661 3.699 17,091 -0.17(-4.49%)
Oct 22, 2008 3.867 3.910 3.845 3.873 9,744 -0.32(-7.53%)
Oct 21, 2008 4.112 4.188 4.112 4.188 11,766 -0.03(-0.65%)
Oct 20, 2008 3.739 4.215 3.739 4.215 3,309 -0.08(-1.90%)
Oct 17, 2008 4.215 4.297 4.210 4.297 16,282 +0.10(+2.33%)
Oct 16, 2008 4.242 4.248 4.117 4.199 24,209 -0.07(-1.53%)
Oct 15, 2008 4.346 4.433 3.704 4.264 20,775 -0.07(-1.51%)
Oct 14, 2008 3.802 4.542 3.802 4.330 19,755 +0.66(+17.93%)
Oct 13, 2008 3.378 3.753 3.378 3.671 9,836 +0.29(+8.70%)
Oct 10, 2008 3.285 3.378 2.904 3.378 76,490 -0.04(-1.11%)
Oct 09, 2008 3.943 3.943 3.405 3.416 17,240 -0.53(-13.38%)
Oct 08, 2008 4.232 4.232 3.943 3.943 29,664 -0.33(-7.76%)
Oct 07, 2008 4.351 4.433 4.166 4.275 9,376 -0.08(-1.75%)
Oct 06, 2008 4.455 4.460 4.270 4.351 22,680 -0.17(-3.73%)
Oct 03, 2008 4.482 4.520 4.482 4.520 801 -0.18(-3.82%)
Oct 02, 2008 4.727 4.727 4.553 4.699 669 +0.08(+1.65%)
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.