John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.670 7.752 7.670 7.696 29,208 +0.07(+0.88%)
Oct 29, 2009 7.802 7.836 7.628 7.628 26,350 -0.11(-1.38%)
Oct 28, 2009 7.679 7.875 7.427 7.735 50,449 -0.04(-0.51%)
Oct 27, 2009 7.712 7.802 7.684 7.774 21,986 +0.05(+0.65%)
Oct 26, 2009 7.740 7.965 7.724 7.724 92,514 -0.10(-1.22%)
Oct 23, 2009 7.847 7.864 7.179 7.819 104,759 +0.67(+9.33%)
Oct 22, 2009 7.174 7.185 7.129 7.151 35,017 +0.01(+0.08%)
Oct 21, 2009 7.191 7.280 7.084 7.146 26,436 -0.01(-0.08%)
Oct 20, 2009 7.101 7.216 6.966 7.151 28,427 +0.11(+1.51%)
Oct 19, 2009 7.006 7.157 6.958 7.045 19,545 +0.13(+1.95%)
Oct 16, 2009 7.129 7.146 6.776 6.910 66,341 -0.24(-3.37%)
Oct 15, 2009 7.191 7.258 6.854 7.151 17,142 +0.05(+0.71%)
Oct 14, 2009 7.079 7.157 7.000 7.101 16,972 -0.03(-0.39%)
Oct 13, 2009 7.163 7.286 7.039 7.129 17,787 -0.08(-1.09%)
Oct 12, 2009 7.006 7.247 6.804 7.208 66,769 +0.07(+1.02%)
Oct 09, 2009 7.123 7.250 6.983 7.135 20,435 +0.01(+0.08%)
Oct 08, 2009 6.557 7.129 6.478 7.129 70,758 +0.33(+4.87%)
Oct 07, 2009 6.691 6.961 6.641 6.798 38,228 +0.21(+3.15%)
Oct 06, 2009 6.703 6.731 6.506 6.591 9,893 -0.06(-0.93%)
Oct 05, 2009 6.720 6.725 6.619 6.652 22,494 -0.02(-0.34%)
Oct 02, 2009 6.518 6.708 6.361 6.675 41,720 +0.19(+2.94%)
Oct 01, 2009 6.596 6.731 6.103 6.484 52,055 -0.03(-0.52%)
Sep 30, 2009 6.714 6.714 6.484 6.518 33,507 -0.17(-2.52%)
Sep 29, 2009 6.574 6.731 6.506 6.686 21,977 +0.19(+2.87%)
Sep 28, 2009 6.428 6.591 6.226 6.500 26,600 +0.17(+2.64%)
Sep 25, 2009 6.478 6.574 6.333 6.333 37,670 -0.09(-1.40%)
Sep 24, 2009 6.445 6.585 6.372 6.422 17,019 +0.11(+1.69%)
Sep 23, 2009 6.327 6.591 6.316 6.316 22,833 -0.14(-2.17%)
Sep 22, 2009 6.417 6.501 6.321 6.456 49,800 +0.08(+1.32%)
Sep 21, 2009 6.529 6.529 6.310 6.372 49,930 +0.03(+0.44%)
Sep 18, 2009 6.557 6.557 6.344 6.344 33,854 -0.21(-3.17%)
Sep 17, 2009 6.798 6.798 6.349 6.551 96,677 -0.06(-0.93%)
Sep 16, 2009 6.562 6.703 6.450 6.613 70,021 -0.10(-1.42%)
Sep 15, 2009 6.658 6.736 6.534 6.708 72,685 +0.17(+2.66%)
Sep 14, 2009 6.394 6.910 6.394 6.534 69,219 +0.12(+1.84%)
Sep 11, 2009 6.736 6.770 6.293 6.417 74,685 -0.32(-4.75%)
Sep 10, 2009 6.302 7.011 6.237 6.736 88,547 +0.44(+7.04%)
Sep 09, 2009 6.058 6.456 5.943 6.293 70,972 +0.24(+3.99%)
Sep 08, 2009 5.946 6.142 5.946 6.052 48,729 +0.17(+2.96%)
Sep 04, 2009 5.609 5.923 5.609 5.878 26,109 +0.27(+4.90%)
Sep 03, 2009 5.676 5.760 5.491 5.603 17,022 -0.13(-2.25%)
Sep 02, 2009 5.665 5.760 5.491 5.732 14,478 +0.24(+4.29%)
Sep 01, 2009 5.659 5.884 5.345 5.497 44,557 -0.25(-4.39%)
Aug 31, 2009 5.732 5.811 5.671 5.749 67,160 +0.02(+0.29%)
Aug 28, 2009 5.755 5.805 5.732 5.732 11,410 -0.04(-0.78%)
Aug 27, 2009 5.659 5.811 5.637 5.777 29,561 +0.02(+0.39%)
Aug 26, 2009 5.693 5.974 5.693 5.755 39,401 +0.13(+2.29%)
Aug 25, 2009 5.744 6.013 5.626 5.626 42,515 -0.15(-2.62%)
Aug 24, 2009 5.789 5.889 5.734 5.777 13,692 -0.04(-0.77%)
Aug 21, 2009 5.889 6.030 5.749 5.822 88,167 -0.06(-0.95%)
Aug 20, 2009 6.063 6.075 5.805 5.878 123,168 +0.24(+4.18%)
Aug 19, 2009 4.841 5.917 4.841 5.643 110,806 +0.39(+7.34%)
Aug 18, 2009 5.065 5.295 5.054 5.257 17,110 +0.27(+5.43%)
Aug 17, 2009 4.936 5.071 4.919 4.986 22,462 -0.01(-0.11%)
Aug 14, 2009 4.998 4.998 4.863 4.992 5,526 +0.05(+1.02%)
Aug 13, 2009 5.037 5.037 4.844 4.941 12,002 +0.03(+0.69%)
Aug 12, 2009 4.905 4.908 4.768 4.908 1,604 +0.14(+2.94%)
Aug 11, 2009 4.852 4.874 4.683 4.768 65,935 -0.07(-1.51%)
Aug 10, 2009 4.829 4.908 4.627 4.841 9,106 +0.07(+1.53%)
Aug 07, 2009 4.639 4.782 4.639 4.768 17,454 -0.04(-0.93%)
Aug 06, 2009 4.655 4.925 4.655 4.812 4,278 +0.09(+1.90%)
Aug 05, 2009 4.818 4.818 4.666 4.723 10,918 -0.14(-2.88%)
Aug 04, 2009 4.936 4.936 4.796 4.863 19,278 +0.03(+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.