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 (%)
Feb 27, 2009 3.237 3.365 3.231 3.365 35,487 +0.12(+3.81%)
Feb 26, 2009 3.365 3.393 3.091 3.242 80,645 -0.12(-3.67%)
Feb 25, 2009 3.360 3.506 3.321 3.365 25,138 -0.13(-3.69%)
Feb 24, 2009 3.388 3.500 3.371 3.494 33,523 +0.02(+0.48%)
Feb 23, 2009 3.455 3.489 3.388 3.478 22,217 -0.02(-0.48%)
Feb 20, 2009 3.539 3.539 3.321 3.494 14,619 -0.04(-1.11%)
Feb 19, 2009 3.511 3.534 3.493 3.534 25,206 +0.02(+0.48%)
Feb 18, 2009 3.657 3.657 3.371 3.517 51,563 -0.02(-0.48%)
Feb 17, 2009 3.556 3.601 3.349 3.534 5,170 -0.22(-5.83%)
Feb 13, 2009 3.713 3.825 3.623 3.752 20,932 -0.08(-2.05%)
Feb 12, 2009 3.657 3.831 3.522 3.831 36,976 +0.27(+7.56%)
Feb 11, 2009 3.562 3.640 3.455 3.562 44,903 +0.03(+0.79%)
Feb 10, 2009 3.590 3.590 3.483 3.534 68,105 -0.07(-2.02%)
Feb 09, 2009 3.646 3.646 3.550 3.607 6,641 -0.04(-1.08%)
Feb 06, 2009 3.663 3.674 3.556 3.646 23,499 +0.06(+1.56%)
Feb 05, 2009 3.719 3.724 3.478 3.590 41,911 -0.31(-7.91%)
Feb 04, 2009 3.758 3.898 3.489 3.898 55,758 +0.18(+4.83%)
Feb 03, 2009 3.915 3.915 3.506 3.719 109,342 +0.70(+23.37%)
Feb 02, 2009 2.978 3.085 2.838 3.014 24,603 -0.07(-2.29%)
Jan 30, 2009 3.023 3.085 2.922 3.085 16,338 +0.01(+0.34%)
Jan 29, 2009 3.079 3.085 3.057 3.075 6,962 +0.14(+4.61%)
Jan 28, 2009 3.006 3.085 2.939 2.939 16,593 -0.15(-4.73%)
Jan 27, 2009 2.894 3.085 2.894 3.085 15,539 +0.11(+3.77%)
Jan 26, 2009 2.995 3.085 2.962 2.973 8,736 +0.05(+1.73%)
Jan 23, 2009 2.990 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 16,043 +0.12(+4.17%)
Jan 20, 2009 3.040 3.085 2.962 2.962 14,753 -0.11(-3.47%)
Jan 16, 2009 3.085 3.085 3.040 3.068 27,825 -0.01(-0.36%)
Jan 15, 2009 2.995 3.085 2.956 3.079 31,622 +0.15(+4.97%)
Jan 14, 2009 3.012 3.085 2.933 2.933 15,651 -0.12(-3.86%)
Jan 13, 2009 3.102 3.158 3.012 3.051 54,555 -0.04(-1.45%)
Jan 12, 2009 3.085 3.152 2.962 3.096 45,514 +0.01(+0.36%)
Jan 09, 2009 3.079 3.158 2.917 3.085 45,029 +0.08(+2.61%)
Jan 08, 2009 2.850 3.085 2.850 3.006 5,895 -0.08(-2.55%)
Jan 07, 2009 3.085 3.085 2.956 3.085 19,076 +0.00(+0.00%)
Jan 06, 2009 3.079 3.085 3.063 3.085 14,976 +0.00(+0.00%)
Jan 05, 2009 3.107 3.107 3.057 3.085 26,502 +0.03(+1.10%)
Jan 02, 2009 3.040 3.085 3.001 3.051 26,345 +0.03(+0.93%)
Dec 31, 2008 2.642 3.074 2.642 3.023 87,711 +0.33(+12.29%)
Dec 30, 2008 2.474 2.720 2.474 2.692 43,815 +0.17(+6.67%)
Dec 29, 2008 2.423 2.524 2.328 2.524 146,394 +0.14(+5.88%)
Dec 26, 2008 2.664 2.664 2.300 2.384 56,304 -0.21(-8.21%)
Dec 24, 2008 2.530 2.597 2.502 2.597 9,445 +0.05(+2.07%)
Dec 23, 2008 2.636 2.664 2.535 2.544 57,686 -0.05(-2.03%)
Dec 22, 2008 2.659 2.664 2.580 2.597 114,062 -0.03(-1.07%)
Dec 19, 2008 2.558 2.636 2.513 2.625 104,117 +0.06(+2.18%)
Dec 18, 2008 2.597 2.608 2.531 2.569 4,278 -0.00(-0.17%)
Dec 17, 2008 2.580 2.765 2.535 2.573 24,056 +0.06(+2.41%)
Dec 16, 2008 2.586 2.659 2.457 2.513 49,761 +0.04(+1.59%)
Dec 15, 2008 2.597 2.597 2.474 2.474 12,658 +0.02(+0.78%)
Dec 12, 2008 2.575 2.575 2.412 2.454 42,232 -0.14(-5.49%)
Dec 11, 2008 2.642 2.642 2.575 2.597 56,543 -0.01(-0.22%)
Dec 10, 2008 2.692 2.709 2.580 2.603 81,057 -0.12(-4.33%)
Dec 09, 2008 2.804 2.804 2.692 2.720 26,782 -0.06(-2.02%)
Dec 08, 2008 2.861 2.861 2.720 2.776 62,450 -0.03(-1.00%)
Dec 05, 2008 2.933 2.933 2.776 2.804 28,552 -0.10(-3.29%)
Dec 04, 2008 2.973 3.012 2.900 2.900 17,293 -0.07(-2.27%)
Dec 03, 2008 3.021 3.197 2.950 2.967 79,431 -0.15(-4.68%)
Dec 02, 2008 3.141 3.192 3.091 3.113 24,906 +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.