John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 2.978 3.085 2.838 3.014 24,604 -0.07(-2.29%)
Jan 30, 2009 3.023 3.085 2.922 3.085 16,339 +0.01(+0.34%)
Jan 29, 2009 3.079 3.085 3.057 3.074 6,962 +0.14(+4.61%)
Jan 28, 2009 3.006 3.085 2.939 2.939 16,594 -0.15(-4.73%)
Jan 27, 2009 2.894 3.085 2.894 3.085 15,540 +0.11(+3.77%)
Jan 26, 2009 2.995 3.085 2.961 2.973 8,736 +0.05(+1.73%)
Jan 23, 2009 2.989 3.163 2.922 2.922 11,139 -0.16(-5.27%)
Jan 22, 2009 2.978 3.085 2.978 3.085 5,616 +0.00(+0.00%)
Jan 21, 2009 2.748 3.085 2.748 3.085 16,044 +0.12(+4.17%)
Jan 20, 2009 3.040 3.085 2.961 2.961 14,754 -0.11(-3.47%)
Jan 16, 2009 3.085 3.085 3.040 3.068 27,826 -0.01(-0.36%)
Jan 15, 2009 2.995 3.085 2.956 3.079 31,624 +0.15(+4.97%)
Jan 14, 2009 3.012 3.085 2.933 2.933 15,652 -0.12(-3.86%)
Jan 13, 2009 3.102 3.158 3.012 3.051 54,558 -0.04(-1.45%)
Jan 12, 2009 3.085 3.152 2.961 3.096 45,517 +0.01(+0.36%)
Jan 09, 2009 3.079 3.158 2.916 3.085 45,032 +0.08(+2.61%)
Jan 08, 2009 2.850 3.085 2.850 3.006 5,896 -0.08(-2.55%)
Jan 07, 2009 3.085 3.085 2.956 3.085 19,077 +0.00(+0.00%)
Jan 06, 2009 3.079 3.085 3.062 3.085 14,976 +0.00(+0.00%)
Jan 05, 2009 3.107 3.107 3.057 3.085 26,503 +0.03(+1.10%)
Jan 02, 2009 3.040 3.085 3.001 3.051 26,346 +0.03(+0.93%)
Dec 31, 2008 2.642 3.074 2.642 3.023 87,716 +0.33(+12.29%)
Dec 30, 2008 2.473 2.720 2.473 2.692 43,818 +0.17(+6.67%)
Dec 29, 2008 2.423 2.524 2.328 2.524 146,402 +0.14(+5.88%)
Dec 26, 2008 2.664 2.664 2.300 2.384 56,307 -0.21(-8.21%)
Dec 24, 2008 2.530 2.597 2.501 2.597 9,446 +0.05(+2.07%)
Dec 23, 2008 2.636 2.664 2.535 2.544 57,689 -0.05(-2.03%)
Dec 22, 2008 2.658 2.664 2.580 2.597 114,068 -0.03(-1.07%)
Dec 19, 2008 2.558 2.636 2.513 2.625 104,123 +0.06(+2.18%)
Dec 18, 2008 2.597 2.608 2.531 2.569 4,279 -0.00(-0.17%)
Dec 17, 2008 2.580 2.765 2.535 2.573 24,057 +0.06(+2.41%)
Dec 16, 2008 2.586 2.658 2.457 2.513 49,764 +0.04(+1.59%)
Dec 15, 2008 2.597 2.597 2.473 2.473 12,659 +0.02(+0.78%)
Dec 12, 2008 2.574 2.574 2.412 2.454 42,234 -0.14(-5.49%)
Dec 11, 2008 2.642 2.642 2.574 2.597 56,546 -0.01(-0.22%)
Dec 10, 2008 2.692 2.709 2.580 2.602 81,062 -0.12(-4.33%)
Dec 09, 2008 2.804 2.804 2.692 2.720 26,783 -0.06(-2.02%)
Dec 08, 2008 2.860 2.860 2.720 2.776 62,453 -0.03(-1.00%)
Dec 05, 2008 2.933 2.933 2.776 2.804 28,554 -0.10(-3.29%)
Dec 04, 2008 2.973 3.012 2.900 2.900 17,294 -0.07(-2.27%)
Dec 03, 2008 3.021 3.197 2.950 2.967 79,436 -0.15(-4.68%)
Dec 02, 2008 3.141 3.191 3.090 3.113 24,908 +0.02(+0.73%)
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.