John B Sanfilippo (NQ: JBSS )

91.10 USD +0.58 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jun 27, 2008 8.670 8.830 8.660 8.750 5,543 +0.02(+0.23%)
Jun 26, 2008 8.580 8.840 8.580 8.730 1,920 -0.14(-1.58%)
Jun 25, 2008 8.790 8.900 8.770 8.870 2,067 +0.20(+2.31%)
Jun 24, 2008 8.510 8.770 8.510 8.670 2,330 -0.04(-0.46%)
Jun 23, 2008 8.890 8.940 8.570 8.710 4,899 -0.05(-0.57%)
Jun 20, 2008 8.770 9.090 8.760 8.760 4,700 -0.25(-2.77%)
Jun 19, 2008 8.780 9.170 8.410 9.010 5,100 +0.11(+1.24%)
Jun 18, 2008 9.090 9.090 8.400 8.900 4,105 -0.01(-0.11%)
Jun 17, 2008 9.100 9.140 8.320 8.910 5,233 -0.27(-2.94%)
Jun 16, 2008 9.060 9.180 9.060 9.180 900 -0.01(-0.11%)
Jun 13, 2008 9.140 9.190 8.540 9.190 4,400 -0.02(-0.22%)
Jun 12, 2008 8.810 9.240 8.800 9.210 4,728 +0.30(+3.37%)
Jun 11, 2008 8.760 8.970 8.460 8.910 6,739 +0.07(+0.79%)
Jun 10, 2008 9.000 9.140 8.760 8.840 12,260 -0.21(-2.32%)
Jun 09, 2008 9.190 9.210 8.870 9.050 3,400 -0.03(-0.33%)
Jun 06, 2008 9.550 9.550 9.070 9.080 5,800 -0.42(-4.42%)
Jun 05, 2008 9.260 9.500 9.230 9.500 6,240 -0.03(-0.31%)
Jun 04, 2008 9.400 9.700 9.330 9.530 4,702 +0.07(+0.74%)
Jun 03, 2008 9.100 9.500 9.100 9.460 9,941 +0.31(+3.39%)
Jun 02, 2008 9.190 9.250 8.570 9.150 18,100 -0.13(-1.40%)
May 30, 2008 8.760 9.280 8.500 9.280 15,011 +0.31(+3.46%)
May 29, 2008 8.800 8.970 8.750 8.970 6,175 +0.41(+4.79%)
May 28, 2008 8.390 8.850 8.390 8.560 15,705 +0.10(+1.18%)
May 27, 2008 9.000 9.000 8.170 8.460 39,773 -0.62(-6.83%)
May 26, 2008 9.500 9.660 8.020 9.080 102,086 +0.00(+0.00%)
May 23, 2008 9.500 9.660 8.020 9.080 102,086 -0.67(-6.87%)
May 22, 2008 9.940 10.14 9.750 9.750 2,018 -0.02(-0.20%)
May 21, 2008 9.930 10.01 9.770 9.770 4,900 -0.20(-1.97%)
May 20, 2008 9.730 9.990 9.730 9.966 6,037 +0.02(+0.16%)
May 19, 2008 9.820 10.10 9.820 9.950 11,830 +0.17(+1.74%)
May 16, 2008 10.00 10.10 9.470 9.780 9,466 -0.34(-3.36%)
May 15, 2008 10.08 10.33 9.750 10.12 10,983 -0.18(-1.75%)
May 14, 2008 10.29 10.36 10.00 10.30 18,797 +0.06(+0.59%)
May 13, 2008 10.34 10.44 10.02 10.24 7,685 -0.04(-0.39%)
May 12, 2008 10.05 10.33 10.00 10.28 7,615 +0.07(+0.69%)
May 09, 2008 10.17 10.27 10.05 10.21 6,757 -0.28(-2.67%)
May 08, 2008 10.49 10.49 10.30 10.49 5,012 +0.00(+0.00%)
May 07, 2008 10.30 10.94 10.29 10.49 16,500 +0.18(+1.75%)
May 06, 2008 9.620 10.45 9.620 10.31 27,053 +0.57(+5.85%)
May 05, 2008 10.89 10.89 9.320 9.740 56,551 -1.00(-9.31%)
May 02, 2008 11.21 11.21 10.41 10.74 20,550 -0.25(-2.27%)
May 01, 2008 10.70 11.00 10.70 10.99 44,021 +0.26(+2.42%)
Apr 30, 2008 11.33 11.34 10.25 10.73 10,258 -0.62(-5.46%)
Apr 29, 2008 11.34 11.35 11.26 11.35 10,386 -0.03(-0.26%)
Apr 28, 2008 10.34 11.40 10.33 11.38 24,553 +1.17(+11.46%)
Apr 25, 2008 10.23 10.23 10.16 10.21 18,500 -0.02(-0.20%)
Apr 24, 2008 10.22 10.27 10.16 10.23 3,100 -0.01(-0.10%)
Apr 23, 2008 9.970 10.29 9.900 10.24 7,742 +0.21(+2.09%)
Apr 22, 2008 10.04 10.24 9.619 10.03 14,366 -0.22(-2.15%)
Apr 21, 2008 9.720 10.25 9.720 10.25 17,000 +0.58(+6.00%)
Apr 18, 2008 9.370 9.820 9.340 9.670 14,294 +0.21(+2.22%)
Apr 17, 2008 9.370 9.510 9.330 9.460 14,552 -0.01(-0.11%)
Apr 16, 2008 9.210 9.540 9.210 9.470 13,745 +0.19(+2.05%)
Apr 15, 2008 9.080 9.280 9.050 9.280 15,597 +0.09(+0.98%)
Apr 14, 2008 9.020 9.220 9.020 9.190 18,009 +0.16(+1.77%)
Apr 11, 2008 9.070 9.080 8.950 9.030 14,612 -0.12(-1.31%)
Apr 10, 2008 9.010 9.150 9.010 9.150 7,032 +0.00(+0.00%)
Apr 09, 2008 9.090 9.200 9.090 9.150 9,800 -0.04(-0.44%)
Apr 08, 2008 9.070 9.230 9.000 9.190 29,520 -0.05(-0.54%)
Apr 07, 2008 9.285 9.410 9.050 9.240 26,807 -0.02(-0.22%)
Apr 04, 2008 9.200 9.430 9.150 9.260 10,478 +0.01(+0.11%)
Apr 03, 2008 9.310 9.390 9.160 9.250 11,749 +0.15(+1.65%)
Apr 02, 2008 9.280 9.480 9.070 9.100 19,132 +0.06(+0.66%)
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.