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 (%)
Jul 31, 2009 4.655 5.138 4.655 4.880 117,713 +0.07(+1.52%)
Jul 30, 2009 4.639 4.846 4.639 4.807 3,744 +0.14(+3.00%)
Jul 29, 2009 4.325 4.936 4.257 4.667 102,107 +0.16(+3.61%)
Jul 28, 2009 4.667 4.667 4.353 4.504 19,771 -0.16(-3.37%)
Jul 27, 2009 4.095 4.751 4.094 4.661 52,257 +0.36(+8.34%)
Jul 24, 2009 4.038 4.543 4.038 4.302 15,275 -0.01(-0.13%)
Jul 23, 2009 4.397 4.397 4.190 4.308 10,299 -0.09(-2.04%)
Jul 22, 2009 3.994 4.700 3.994 4.397 29,759 +0.33(+7.99%)
Jul 21, 2009 4.005 4.145 4.005 4.072 3,977 -0.07(-1.63%)
Jul 20, 2009 4.005 4.139 4.005 4.139 16,302 +0.04(+1.10%)
Jul 17, 2009 4.066 4.095 4.059 4.095 3,744 +0.07(+1.81%)
Jul 16, 2009 3.982 4.083 3.982 4.022 7,309 +0.00(+0.00%)
Jul 15, 2009 4.151 4.151 4.022 4.022 4,102 -0.04(-1.10%)
Jul 14, 2009 3.994 4.111 3.982 4.066 12,034 +0.08(+1.97%)
Jul 13, 2009 4.022 4.123 3.968 3.988 25,985 -0.07(-1.80%)
Jul 10, 2009 3.982 4.061 3.982 4.061 8,368 +0.02(+0.42%)
Jul 09, 2009 3.966 4.072 3.966 4.044 24,603 -0.03(-0.83%)
Jul 08, 2009 3.971 4.149 3.954 4.078 26,555 +0.06(+1.54%)
Jul 07, 2009 4.066 4.089 4.016 4.016 5,954 -0.08(-1.92%)
Jul 06, 2009 4.224 4.224 4.066 4.095 4,007 -0.05(-1.22%)
Jul 02, 2009 4.066 4.151 4.066 4.145 713 +0.02(+0.41%)
Jul 01, 2009 4.044 4.262 4.044 4.128 4,992 +0.12(+2.94%)
Jun 30, 2009 4.274 4.353 3.999 4.010 25,764 -0.19(-4.41%)
Jun 29, 2009 4.111 4.330 4.061 4.196 4,337 +0.05(+1.22%)
Jun 26, 2009 3.943 4.145 3.943 4.145 22,710 +0.01(+0.27%)
Jun 25, 2009 4.055 4.139 4.010 4.134 12,123 +0.08(+1.94%)
Jun 24, 2009 3.926 4.151 3.926 4.055 6,596 +0.04(+0.98%)
Jun 23, 2009 3.926 4.016 3.926 4.016 6,061 +0.01(+0.14%)
Jun 22, 2009 3.966 4.022 3.926 4.010 18,186 +0.00(+0.00%)
Jun 19, 2009 4.066 4.089 3.966 4.010 7,309 -0.07(-1.65%)
Jun 18, 2009 3.926 4.252 3.907 4.078 13,749 +0.08(+1.96%)
Jun 17, 2009 3.937 3.999 3.550 3.999 65,914 -0.08(-2.06%)
Jun 16, 2009 3.994 4.183 3.954 4.083 45,958 +0.10(+2.54%)
Jun 15, 2009 4.038 4.173 3.982 3.982 39,953 -0.27(-6.33%)
Jun 12, 2009 4.235 4.358 3.988 4.252 40,367 +0.02(+0.40%)
Jun 11, 2009 4.162 4.235 4.078 4.235 10,085 +0.11(+2.72%)
Jun 10, 2009 4.083 4.327 4.072 4.123 19,864 +0.04(+1.10%)
Jun 09, 2009 3.937 4.134 3.921 4.078 36,388 +0.15(+3.71%)
Jun 08, 2009 3.955 3.999 3.921 3.932 14,574 -0.15(-3.71%)
Jun 05, 2009 4.033 4.173 3.982 4.083 7,088 +0.16(+4.00%)
Jun 04, 2009 3.994 4.117 3.758 3.926 19,470 -0.08(-2.10%)
Jun 03, 2009 3.926 4.054 3.926 4.010 6,598 -0.04(-1.11%)
Jun 02, 2009 4.111 4.111 3.926 4.055 4,011 +0.03(+0.84%)
Jun 01, 2009 4.207 4.207 3.792 4.022 45,184 +0.27(+7.17%)
May 29, 2009 4.263 4.263 3.752 3.752 34,794 -0.47(-11.04%)
May 28, 2009 3.618 4.386 3.618 4.218 113,172 +0.60(+16.59%)
May 27, 2009 3.478 3.629 3.478 3.618 6,869 +0.07(+2.06%)
May 26, 2009 3.494 3.651 3.371 3.545 152,446 +0.03(+0.96%)
May 22, 2009 3.365 3.511 3.365 3.511 13,991 +0.12(+3.64%)
May 21, 2009 3.208 3.388 3.208 3.388 15,689 +0.11(+3.42%)
May 20, 2009 3.225 3.365 3.225 3.276 46,842 +0.03(+1.04%)
May 19, 2009 3.225 3.248 3.214 3.242 2,866 +0.02(+0.52%)
May 18, 2009 3.197 3.253 3.197 3.225 5,095 -0.06(-1.91%)
May 15, 2009 3.276 3.349 3.220 3.288 15,131 +0.06(+1.95%)
May 14, 2009 3.225 3.231 3.197 3.225 19,591 +0.00(+0.00%)
May 13, 2009 3.225 3.309 3.225 3.225 11,053 -0.08(-2.54%)
May 12, 2009 3.225 3.461 3.225 3.309 8,194 +0.05(+1.55%)
May 11, 2009 3.236 3.433 3.208 3.259 39,135 -0.12(-3.65%)
May 08, 2009 3.298 3.386 3.231 3.382 38,666 +0.16(+5.05%)
May 07, 2009 3.242 3.248 3.220 3.220 20,502 -0.03(-0.86%)
May 06, 2009 3.259 3.321 3.197 3.248 20,324 -0.01(-0.17%)
May 05, 2009 3.309 3.309 3.253 3.253 3,209 -0.06(-1.69%)
May 04, 2009 3.276 3.360 3.214 3.309 13,467 +0.00(+0.00%)
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.