John B Sanfilippo (NQ: JBSS )

92.79 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.710 5.480 4.710 5.390 49,197 +0.59(+12.29%)
Dec 30, 2008 4.410 4.850 4.410 4.800 24,576 +0.30(+6.67%)
Dec 29, 2008 4.320 4.500 4.150 4.500 82,112 +0.25(+5.88%)
Dec 26, 2008 4.750 4.750 4.100 4.250 31,581 -0.38(-8.21%)
Dec 24, 2008 4.510 4.630 4.460 4.630 5,298 +0.09(+2.07%)
Dec 23, 2008 4.700 4.750 4.520 4.536 32,356 -0.09(-2.03%)
Dec 22, 2008 4.740 4.750 4.600 4.630 63,977 -0.05(-1.07%)
Dec 19, 2008 4.560 4.700 4.480 4.680 58,399 +0.10(+2.18%)
Dec 18, 2008 4.630 4.650 4.513 4.580 2,400 -0.01(-0.17%)
Dec 17, 2008 4.600 4.930 4.520 4.588 13,493 +0.11(+2.41%)
Dec 16, 2008 4.610 4.740 4.380 4.480 27,911 +0.07(+1.59%)
Dec 15, 2008 4.630 4.630 4.410 4.410 7,100 +0.03(+0.78%)
Dec 12, 2008 4.590 4.590 4.300 4.376 23,688 -0.25(-5.49%)
Dec 11, 2008 4.710 4.710 4.590 4.630 31,715 -0.01(-0.22%)
Dec 10, 2008 4.800 4.830 4.600 4.640 45,465 -0.21(-4.33%)
Dec 09, 2008 5.000 5.000 4.800 4.850 15,022 -0.10(-2.02%)
Dec 08, 2008 5.100 5.100 4.850 4.950 35,028 -0.05(-1.00%)
Dec 05, 2008 5.230 5.230 4.950 5.000 16,015 -0.17(-3.29%)
Dec 04, 2008 5.300 5.370 5.170 5.170 9,700 -0.12(-2.27%)
Dec 03, 2008 5.386 5.700 5.260 5.290 44,553 -0.26(-4.68%)
Dec 02, 2008 5.600 5.690 5.510 5.550 13,970 +0.04(+0.73%)
Dec 01, 2008 5.600 5.700 5.390 5.510 22,392 -0.09(-1.61%)
Nov 28, 2008 5.800 5.800 5.470 5.600 14,014 +0.20(+3.70%)
Nov 26, 2008 5.470 5.470 5.290 5.400 19,157 -0.15(-2.70%)
Nov 25, 2008 5.590 5.850 5.270 5.550 24,342 -0.06(-1.07%)
Nov 24, 2008 5.500 6.000 5.200 5.610 40,018 -0.13(-2.26%)
Nov 21, 2008 6.080 6.080 5.530 5.740 28,792 -0.20(-3.37%)
Nov 20, 2008 6.310 6.310 5.940 5.940 17,750 -0.36(-5.71%)
Nov 19, 2008 6.920 6.920 6.300 6.300 9,825 -0.73(-10.38%)
Nov 18, 2008 6.560 7.030 6.560 7.030 13,261 +0.17(+2.48%)
Nov 17, 2008 6.980 6.980 6.450 6.860 18,959 -0.10(-1.44%)
Nov 14, 2008 6.400 6.960 6.020 6.960 12,925 +0.56(+8.75%)
Nov 13, 2008 6.500 6.550 5.960 6.400 27,304 -0.21(-3.18%)
Nov 12, 2008 6.930 6.960 6.130 6.610 38,281 -0.35(-5.03%)
Nov 11, 2008 6.510 7.000 6.500 6.960 14,956 +0.11(+1.61%)
Nov 10, 2008 7.000 7.000 6.510 6.850 6,345 -0.30(-4.20%)
Nov 07, 2008 7.210 7.570 7.020 7.150 31,713 -0.05(-0.69%)
Nov 06, 2008 7.390 7.410 7.010 7.200 9,260 -0.43(-5.64%)
Nov 05, 2008 7.310 7.630 6.860 7.630 55,235 +0.06(+0.79%)
Nov 04, 2008 7.290 7.650 7.290 7.570 20,289 +0.36(+4.99%)
Nov 03, 2008 6.900 7.210 5.000 7.210 12,702 +0.00(+0.00%)
Oct 31, 2008 7.398 7.398 6.960 7.210 6,008 +0.16(+2.27%)
Oct 30, 2008 7.010 7.060 6.810 7.050 20,139 +0.45(+6.82%)
Oct 29, 2008 6.533 6.610 6.410 6.600 32,720 +0.26(+4.10%)
Oct 28, 2008 6.450 6.490 6.330 6.340 4,902 +0.07(+1.12%)
Oct 27, 2008 6.210 6.270 6.130 6.270 6,878 -0.19(-2.94%)
Oct 24, 2008 6.700 6.700 6.010 6.460 7,975 -0.34(-5.00%)
Oct 23, 2008 7.000 7.000 6.730 6.800 9,296 -0.32(-4.49%)
Oct 22, 2008 7.110 7.188 7.070 7.120 5,300 -0.58(-7.53%)
Oct 21, 2008 7.560 7.700 7.560 7.700 6,400 -0.05(-0.65%)
Oct 20, 2008 6.875 7.750 6.875 7.750 1,800 -0.15(-1.90%)
Oct 17, 2008 7.750 7.900 7.740 7.900 8,856 +0.18(+2.33%)
Oct 16, 2008 7.800 7.810 7.570 7.720 13,168 -0.12(-1.53%)
Oct 15, 2008 7.990 8.150 6.810 7.840 11,300 -0.12(-1.51%)
Oct 14, 2008 6.990 8.350 6.990 7.960 10,745 +1.21(+17.93%)
Oct 13, 2008 6.210 6.900 6.210 6.750 5,350 +0.54(+8.70%)
Oct 10, 2008 6.040 6.210 5.340 6.210 41,604 -0.07(-1.11%)
Oct 09, 2008 7.250 7.250 6.260 6.280 9,377 -0.97(-13.38%)
Oct 08, 2008 7.780 7.780 7.250 7.250 16,135 -0.61(-7.76%)
Oct 07, 2008 8.000 8.150 7.660 7.860 5,100 -0.14(-1.75%)
Oct 06, 2008 8.190 8.200 7.850 8.000 12,336 -0.31(-3.73%)
Oct 03, 2008 8.240 8.310 8.240 8.310 436 -0.33(-3.82%)
Oct 02, 2008 8.690 8.690 8.370 8.640 364 +0.14(+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.