John B Sanfilippo (NQ: JBSS )

98.20 +1.87 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.431 3.570 3.431 3.570 14,345 +0.11(+3.05%)
Mar 30, 2009 3.306 3.543 3.306 3.464 5,414 -0.16(-4.55%)
Mar 26, 2009 3.636 3.741 3.531 3.629 52,307 +0.00(+0.00%)
Mar 25, 2009 3.623 3.669 3.444 3.629 33,671 -0.32(-8.03%)
Mar 24, 2009 3.286 3.946 3.286 3.946 36,982 +0.65(+19.60%)
Mar 23, 2009 3.299 3.431 3.128 3.299 31,228 -0.12(-3.47%)
Mar 20, 2009 3.451 3.530 3.398 3.418 44,552 -0.05(-1.33%)
Mar 19, 2009 3.484 3.497 3.372 3.464 28,853 -0.03(-0.76%)
Mar 18, 2009 3.378 3.517 3.372 3.491 25,281 -0.18(-4.86%)
Mar 17, 2009 3.326 3.669 3.326 3.669 47,836 +0.30(+9.02%)
Mar 16, 2009 3.332 3.405 3.332 3.365 2,955 +0.03(+0.99%)
Mar 13, 2009 3.306 3.398 3.306 3.332 17,958 -0.03(-0.98%)
Mar 12, 2009 3.260 3.425 3.260 3.365 52,572 +0.07(+2.00%)
Mar 11, 2009 3.101 3.299 3.101 3.299 6,460 -0.01(-0.37%)
Mar 10, 2009 3.299 3.312 3.194 3.312 15,297 +0.03(+0.98%)
Mar 09, 2009 3.550 3.550 3.055 3.279 59,777 -0.40(-10.93%)
Mar 06, 2009 3.741 3.741 3.431 3.682 26,001 -0.11(-2.79%)
Mar 05, 2009 3.893 3.952 3.748 3.788 26,563 -0.14(-3.53%)
Mar 04, 2009 3.959 3.959 3.926 3.926 13,033 -0.03(-0.83%)
Mar 02, 2009 4.078 4.078 3.880 3.959 31,255 +0.00(+0.00%)
Feb 27, 2009 3.808 3.959 3.801 3.959 30,166 +0.15(+3.81%)
Feb 26, 2009 3.959 3.992 3.636 3.814 68,552 -0.15(-3.67%)
Feb 25, 2009 3.952 4.124 3.906 3.959 21,368 -0.15(-3.69%)
Feb 24, 2009 3.985 4.117 3.966 4.111 28,496 +0.02(+0.48%)
Feb 23, 2009 4.065 4.104 3.985 4.091 18,886 -0.02(-0.48%)
Feb 20, 2009 4.164 4.164 3.906 4.111 12,427 -0.05(-1.11%)
Feb 19, 2009 4.131 4.157 4.109 4.157 21,426 +0.02(+0.48%)
Feb 18, 2009 4.302 4.302 3.966 4.137 43,831 -0.02(-0.48%)
Feb 17, 2009 4.183 4.236 3.939 4.157 4,394 -0.26(-5.83%)
Feb 13, 2009 4.368 4.500 4.263 4.414 17,793 -0.09(-2.05%)
Feb 12, 2009 4.302 4.507 4.144 4.507 31,431 +0.32(+7.56%)
Feb 11, 2009 4.190 4.282 4.065 4.190 38,169 +0.03(+0.79%)
Feb 10, 2009 4.223 4.223 4.098 4.157 57,892 -0.09(-2.02%)
Feb 09, 2009 4.289 4.289 4.177 4.243 5,645 -0.05(-1.08%)
Feb 06, 2009 4.309 4.322 4.183 4.289 19,975 +0.07(+1.56%)
Feb 05, 2009 4.375 4.381 4.091 4.223 35,626 -0.36(-7.91%)
Feb 04, 2009 4.421 4.586 4.104 4.586 47,397 +0.21(+4.83%)
Feb 03, 2009 4.606 4.606 4.124 4.375 92,946 +0.83(+23.37%)
Feb 02, 2009 3.504 3.629 3.339 3.546 20,913 -0.08(-2.29%)
Jan 30, 2009 3.557 3.629 3.438 3.629 13,888 +0.01(+0.34%)
Jan 29, 2009 3.623 3.629 3.596 3.617 5,918 +0.16(+4.61%)
Jan 28, 2009 3.537 3.629 3.458 3.458 14,104 -0.17(-4.73%)
Jan 27, 2009 3.405 3.629 3.405 3.629 13,209 +0.13(+3.77%)
Jan 26, 2009 3.524 3.629 3.484 3.497 7,425 +0.06(+1.73%)
Jan 23, 2009 3.517 3.722 3.438 3.438 9,468 -0.19(-5.27%)
Jan 22, 2009 3.504 3.629 3.504 3.629 4,773 +0.00(+0.00%)
Jan 21, 2009 3.233 3.629 3.233 3.629 13,638 +0.15(+4.17%)
Jan 20, 2009 3.576 3.629 3.484 3.484 12,540 -0.13(-3.47%)
Jan 16, 2009 3.629 3.629 3.576 3.609 23,652 -0.01(-0.36%)
Jan 15, 2009 3.524 3.629 3.477 3.623 26,880 +0.17(+4.97%)
Jan 14, 2009 3.543 3.629 3.451 3.451 13,304 -0.14(-3.86%)
Jan 13, 2009 3.649 3.715 3.543 3.590 46,374 -0.05(-1.45%)
Jan 12, 2009 3.629 3.708 3.484 3.642 38,689 +0.01(+0.36%)
Jan 09, 2009 3.623 3.715 3.431 3.629 38,277 +0.09(+2.61%)
Jan 08, 2009 3.353 3.629 3.353 3.537 5,011 -0.09(-2.55%)
Jan 07, 2009 3.629 3.629 3.477 3.629 16,215 +0.00(+0.00%)
Jan 06, 2009 3.623 3.629 3.603 3.629 12,730 +0.00(+0.00%)
Jan 05, 2009 3.656 3.656 3.596 3.629 22,528 +0.04(+1.10%)
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.