John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.759 3.365 2.759 3.197 87,868 +0.27(+9.40%)
Apr 29, 2009 2.804 2.922 2.803 2.922 10,346 +0.10(+3.37%)
Apr 28, 2009 2.872 2.872 2.810 2.827 11,321 -0.04(-1.37%)
Apr 27, 2009 2.821 3.023 2.804 2.866 6,550 +0.06(+2.20%)
Apr 24, 2009 2.630 2.922 2.630 2.804 38,089 +0.04(+1.42%)
Apr 23, 2009 2.804 2.804 2.633 2.765 27,382 -0.03(-1.20%)
Apr 22, 2009 2.692 2.816 2.249 2.799 51,828 +0.01(+0.40%)
Apr 21, 2009 2.748 2.804 2.591 2.787 44,147 -0.02(-0.60%)
Apr 20, 2009 2.860 2.877 2.778 2.804 17,606 -0.11(-3.85%)
Apr 17, 2009 2.916 3.029 2.860 2.916 6,643 +0.00(+0.00%)
Apr 16, 2009 2.810 2.961 2.810 2.916 4,831 +0.10(+3.59%)
Apr 15, 2009 2.765 3.029 2.743 2.816 4,699 -0.04(-1.38%)
Apr 14, 2009 2.804 3.124 2.720 2.855 18,869 +0.03(+1.19%)
Apr 13, 2009 2.945 2.945 2.743 2.821 31,891 -0.06(-2.14%)
Apr 09, 2009 2.877 3.045 2.877 2.883 17,651 +0.02(+0.78%)
Apr 08, 2009 2.799 3.029 2.799 2.860 4,100 -0.04(-1.35%)
Apr 07, 2009 2.804 2.945 2.804 2.900 9,100 -0.02(-0.77%)
Apr 06, 2009 3.079 3.158 2.855 2.922 9,271 -0.25(-7.79%)
Apr 03, 2009 3.029 3.211 2.961 3.169 14,830 +0.12(+4.05%)
Apr 02, 2009 2.911 3.326 2.894 3.045 12,881 +0.16(+5.44%)
Apr 01, 2009 2.804 3.090 2.804 2.888 19,530 -0.15(-4.81%)
Mar 31, 2009 2.916 3.034 2.916 3.034 16,877 +0.09(+3.05%)
Mar 30, 2009 2.810 3.012 2.810 2.945 6,370 -0.14(-4.55%)
Mar 26, 2009 3.090 3.180 3.001 3.085 61,538 +0.00(+0.00%)
Mar 25, 2009 3.079 3.118 2.928 3.085 39,613 -0.27(-8.03%)
Mar 24, 2009 2.793 3.354 2.793 3.354 43,509 +0.55(+19.60%)
Mar 23, 2009 2.804 2.916 2.658 2.804 36,739 -0.10(-3.47%)
Mar 20, 2009 2.933 3.001 2.888 2.905 52,415 -0.04(-1.33%)
Mar 19, 2009 2.961 2.973 2.866 2.945 33,945 -0.02(-0.76%)
Mar 18, 2009 2.872 2.989 2.866 2.967 29,743 -0.15(-4.86%)
Mar 17, 2009 2.827 3.118 2.827 3.118 56,279 +0.26(+9.02%)
Mar 16, 2009 2.832 2.894 2.832 2.860 3,476 +0.03(+0.99%)
Mar 13, 2009 2.810 2.888 2.810 2.832 21,128 -0.03(-0.98%)
Mar 12, 2009 2.771 2.911 2.771 2.860 61,851 +0.06(+2.00%)
Mar 11, 2009 2.636 2.804 2.636 2.804 7,600 -0.01(-0.37%)
Mar 10, 2009 2.804 2.816 2.715 2.815 17,997 +0.03(+0.98%)
Mar 09, 2009 3.017 3.017 2.597 2.787 70,327 -0.34(-10.93%)
Mar 06, 2009 3.180 3.180 2.916 3.130 30,590 -0.09(-2.79%)
Mar 05, 2009 3.309 3.360 3.186 3.219 31,251 -0.12(-3.53%)
Mar 04, 2009 3.365 3.365 3.337 3.337 15,333 -0.03(-0.83%)
Mar 02, 2009 3.466 3.466 3.298 3.365 36,771 +0.00(+0.00%)
Feb 27, 2009 3.237 3.365 3.231 3.365 35,489 +0.12(+3.81%)
Feb 26, 2009 3.365 3.393 3.090 3.242 80,650 -0.12(-3.67%)
Feb 25, 2009 3.360 3.505 3.320 3.365 25,139 -0.13(-3.69%)
Feb 24, 2009 3.388 3.500 3.371 3.494 33,525 +0.02(+0.48%)
Feb 23, 2009 3.455 3.489 3.388 3.477 22,219 -0.02(-0.48%)
Feb 20, 2009 3.539 3.539 3.320 3.494 14,620 -0.04(-1.11%)
Feb 19, 2009 3.511 3.533 3.493 3.533 25,207 +0.02(+0.48%)
Feb 18, 2009 3.657 3.657 3.371 3.517 51,566 -0.02(-0.48%)
Feb 17, 2009 3.556 3.601 3.348 3.533 5,170 -0.22(-5.83%)
Feb 13, 2009 3.713 3.825 3.623 3.752 20,933 -0.08(-2.05%)
Feb 12, 2009 3.657 3.831 3.522 3.831 36,978 +0.27(+7.56%)
Feb 11, 2009 3.561 3.640 3.455 3.561 44,905 +0.03(+0.79%)
Feb 10, 2009 3.590 3.590 3.483 3.533 68,109 -0.07(-2.02%)
Feb 09, 2009 3.646 3.646 3.550 3.606 6,641 -0.04(-1.08%)
Feb 06, 2009 3.662 3.674 3.556 3.646 23,501 +0.06(+1.56%)
Feb 05, 2009 3.719 3.724 3.477 3.590 41,913 -0.31(-7.91%)
Feb 04, 2009 3.758 3.898 3.489 3.898 55,762 +0.18(+4.83%)
Feb 03, 2009 3.915 3.915 3.505 3.719 109,349 +0.70(+23.37%)
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.