John B Sanfilippo (NQ: JBSS )

89.29 USD -0.55 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.68 13.82 13.68 13.72 16,383 +0.12(+0.88%)
Oct 29, 2009 13.91 13.97 13.60 13.60 14,780 -0.19(-1.38%)
Oct 28, 2009 13.69 14.04 13.24 13.79 28,297 -0.07(-0.51%)
Oct 27, 2009 13.75 13.91 13.70 13.86 12,332 +0.09(+0.65%)
Oct 26, 2009 13.80 14.20 13.77 13.77 51,891 -0.17(-1.22%)
Oct 23, 2009 13.99 14.02 12.80 13.94 58,759 +1.19(+9.33%)
Oct 22, 2009 12.79 12.81 12.71 12.75 19,641 +0.01(+0.08%)
Oct 21, 2009 12.82 12.98 12.63 12.74 14,828 -0.01(-0.08%)
Oct 20, 2009 12.66 12.87 12.42 12.75 15,945 +0.19(+1.51%)
Oct 19, 2009 12.49 12.76 12.40 12.56 10,963 +0.24(+1.95%)
Oct 16, 2009 12.71 12.74 12.08 12.32 37,211 -0.43(-3.37%)
Oct 15, 2009 12.82 12.94 12.22 12.75 9,615 +0.09(+0.71%)
Oct 14, 2009 12.62 12.76 12.48 12.66 9,520 -0.05(-0.39%)
Oct 13, 2009 12.77 12.99 12.55 12.71 9,977 -0.14(-1.09%)
Oct 12, 2009 12.49 12.92 12.13 12.85 37,451 +0.13(+1.02%)
Oct 09, 2009 12.70 12.93 12.45 12.72 11,462 +0.01(+0.08%)
Oct 08, 2009 11.69 12.71 11.55 12.71 39,688 +0.59(+4.87%)
Oct 07, 2009 11.93 12.41 11.84 12.12 21,442 +0.37(+3.15%)
Oct 06, 2009 11.95 12.00 11.60 11.75 5,549 -0.11(-0.93%)
Oct 05, 2009 11.98 11.99 11.80 11.86 12,617 -0.04(-0.34%)
Oct 02, 2009 11.62 11.96 11.34 11.90 23,401 +0.34(+2.94%)
Oct 01, 2009 11.76 12.00 10.88 11.56 29,198 -0.06(-0.52%)
Sep 30, 2009 11.97 11.97 11.56 11.62 18,794 -0.30(-2.52%)
Sep 29, 2009 11.72 12.00 11.60 11.92 12,327 +0.33(+2.87%)
Sep 28, 2009 11.46 11.75 11.10 11.59 14,920 +0.30(+2.64%)
Sep 25, 2009 11.55 11.72 11.29 11.29 21,129 -0.16(-1.40%)
Sep 24, 2009 11.49 11.74 11.36 11.45 9,546 +0.19(+1.69%)
Sep 23, 2009 11.28 11.75 11.26 11.26 12,807 -0.25(-2.17%)
Sep 22, 2009 11.44 11.59 11.27 11.51 27,933 +0.15(+1.32%)
Sep 21, 2009 11.64 11.64 11.25 11.36 28,006 +0.05(+0.44%)
Sep 18, 2009 11.69 11.69 11.31 11.31 18,989 -0.37(-3.17%)
Sep 17, 2009 12.12 12.12 11.32 11.68 54,226 -0.11(-0.93%)
Sep 16, 2009 11.70 11.95 11.50 11.79 39,275 -0.17(-1.42%)
Sep 15, 2009 11.87 12.01 11.65 11.96 40,769 +0.31(+2.66%)
Sep 14, 2009 11.40 12.32 11.40 11.65 38,825 +0.21(+1.84%)
Sep 11, 2009 12.01 12.07 11.22 11.44 41,891 -0.57(-4.75%)
Sep 10, 2009 11.23 12.50 11.12 12.01 49,666 +0.79(+7.04%)
Sep 09, 2009 10.80 11.51 10.60 11.22 39,808 +0.43(+3.99%)
Sep 08, 2009 10.60 10.95 10.60 10.79 27,332 +0.31(+2.96%)
Sep 04, 2009 10.00 10.56 10.00 10.48 14,645 +0.49(+4.90%)
Sep 03, 2009 10.12 10.27 9.790 9.990 9,548 -0.23(-2.25%)
Sep 02, 2009 10.10 10.27 9.790 10.22 8,121 +0.42(+4.29%)
Sep 01, 2009 10.09 10.49 9.530 9.800 24,992 -0.45(-4.39%)
Aug 31, 2009 10.22 10.36 10.11 10.25 37,670 +0.03(+0.29%)
Aug 28, 2009 10.26 10.35 10.22 10.22 6,400 -0.08(-0.78%)
Aug 27, 2009 10.09 10.36 10.05 10.30 16,581 +0.04(+0.39%)
Aug 26, 2009 10.15 10.65 10.15 10.26 22,100 +0.23(+2.29%)
Aug 25, 2009 10.24 10.72 10.03 10.03 23,847 -0.27(-2.62%)
Aug 24, 2009 10.32 10.50 10.22 10.30 7,680 -0.08(-0.77%)
Aug 21, 2009 10.50 10.75 10.25 10.38 49,453 -0.10(-0.95%)
Aug 20, 2009 10.81 10.83 10.35 10.48 69,085 +0.42(+4.17%)
Aug 19, 2009 8.630 10.55 8.630 10.06 62,151 +0.69(+7.34%)
Aug 18, 2009 9.030 9.440 9.010 9.373 9,597 +0.48(+5.43%)
Aug 17, 2009 8.800 9.040 8.770 8.890 12,599 -0.01(-0.11%)
Aug 14, 2009 8.910 8.910 8.670 8.900 3,100 +0.09(+1.02%)
Aug 13, 2009 8.980 8.980 8.637 8.810 6,732 +0.06(+0.69%)
Aug 12, 2009 8.745 8.750 8.500 8.750 900 +0.25(+2.94%)
Aug 11, 2009 8.650 8.690 8.350 8.500 36,983 -0.13(-1.51%)
Aug 10, 2009 8.610 8.750 8.250 8.630 5,108 +0.13(+1.53%)
Aug 07, 2009 8.270 8.525 8.270 8.500 9,790 -0.08(-0.93%)
Aug 06, 2009 8.300 8.780 8.300 8.580 2,400 +0.16(+1.90%)
Aug 05, 2009 8.590 8.590 8.318 8.420 6,124 -0.25(-2.88%)
Aug 04, 2009 8.800 8.800 8.550 8.670 10,813 +0.06(+0.70%)
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.