John B Sanfilippo (NQ: JBSS )

91.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.490 8.580 8.100 8.550 8,122 +0.54(+6.74%)
Jul 30, 2008 8.270 8.390 8.010 8.010 2,181 -0.10(-1.23%)
Jul 29, 2008 8.110 8.660 7.510 8.110 23,169 +0.48(+6.29%)
Jul 28, 2008 7.620 8.030 7.560 7.630 8,349 +0.12(+1.60%)
Jul 25, 2008 7.860 8.450 7.510 7.510 9,552 -0.36(-4.57%)
Jul 24, 2008 8.020 8.500 7.550 7.870 37,752 -0.42(-5.07%)
Jul 23, 2008 8.650 9.040 7.540 8.290 22,145 -0.53(-6.01%)
Jul 22, 2008 8.570 8.910 8.570 8.820 3,459 -0.00(-0.00%)
Jul 21, 2008 8.960 9.030 8.820 8.820 3,505 -0.14(-1.56%)
Jul 18, 2008 8.950 9.000 8.910 8.960 1,500 -0.04(-0.44%)
Jul 17, 2008 8.930 9.010 8.914 9.000 4,600 -0.01(-0.11%)
Jul 16, 2008 8.950 9.030 8.910 9.010 6,900 -0.02(-0.22%)
Jul 15, 2008 9.030 9.040 9.030 9.030 6,200 -0.02(-0.22%)
Jul 14, 2008 9.140 9.140 8.760 9.050 10,787 -0.03(-0.33%)
Jul 11, 2008 9.120 9.140 9.050 9.080 4,324 +0.04(+0.44%)
Jul 10, 2008 9.100 9.140 8.910 9.040 12,372 -0.09(-0.99%)
Jul 09, 2008 9.110 9.140 8.860 9.130 3,900 +0.01(+0.11%)
Jul 08, 2008 9.070 9.140 9.040 9.120 4,929 +0.03(+0.33%)
Jul 07, 2008 8.800 9.220 8.800 9.090 4,754 +0.19(+2.13%)
Jul 04, 2008 8.820 9.040 8.820 8.900 500 +0.00(+0.00%)
Jul 03, 2008 8.820 9.040 8.820 8.900 500 -0.04(-0.45%)
Jul 02, 2008 8.920 8.950 8.830 8.940 3,000 +0.06(+0.68%)
Jul 01, 2008 8.690 8.950 8.650 8.880 4,800 +0.13(+1.49%)
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%)
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.