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 (%)
Aug 31, 2010 7.118 7.471 6.927 7.179 97,706 +0.25(+3.56%)
Aug 30, 2010 7.017 7.067 6.927 6.933 24,291 -0.08(-1.20%)
Aug 27, 2010 6.938 7.067 6.865 7.017 45,912 +0.13(+1.96%)
Aug 26, 2010 6.989 6.989 6.854 6.882 37,873 -0.07(-1.05%)
Aug 25, 2010 6.871 6.966 6.731 6.955 30,060 +0.07(+0.98%)
Aug 24, 2010 6.832 7.011 6.832 6.888 38,055 +0.02(+0.24%)
Aug 23, 2010 6.989 7.079 6.854 6.871 48,529 -0.08(-1.21%)
Aug 20, 2010 7.034 7.034 6.764 6.955 71,990 -0.11(-1.59%)
Aug 19, 2010 7.359 7.393 7.062 7.067 63,193 -0.33(-4.40%)
Aug 18, 2010 7.443 7.712 7.325 7.393 39,221 -0.08(-1.05%)
Aug 17, 2010 7.488 7.589 7.426 7.471 33,804 +0.03(+0.38%)
Aug 16, 2010 7.163 7.488 7.163 7.443 39,021 +0.26(+3.67%)
Aug 13, 2010 7.241 7.241 7.067 7.179 56,012 -0.08(-1.08%)
Aug 12, 2010 7.359 7.393 7.236 7.258 18,851 -0.15(-2.04%)
Aug 11, 2010 7.393 7.505 7.370 7.409 84,612 -0.03(-0.38%)
Aug 10, 2010 7.488 7.527 7.381 7.437 37,227 -0.12(-1.63%)
Aug 09, 2010 7.449 7.617 7.376 7.561 38,497 +0.15(+2.04%)
Aug 06, 2010 7.522 7.595 7.230 7.409 63,136 -0.17(-2.29%)
Aug 05, 2010 7.735 7.735 7.583 7.583 43,501 -0.17(-2.24%)
Aug 04, 2010 7.763 7.914 7.656 7.757 43,328 +0.02(+0.29%)
Aug 03, 2010 7.628 8.026 7.628 7.735 47,306 -0.16(-1.99%)
Aug 02, 2010 7.965 8.077 7.853 7.892 38,074 +0.02(+0.21%)
Jul 30, 2010 7.909 8.049 7.869 7.875 47,976 -0.04(-0.57%)
Jul 29, 2010 7.954 8.099 7.853 7.920 33,881 +0.01(+0.07%)
Jul 28, 2010 7.993 8.071 7.909 7.914 24,867 -0.12(-1.47%)
Jul 27, 2010 8.212 8.212 7.993 8.032 58,629 -0.13(-1.58%)
Jul 26, 2010 8.245 8.245 8.083 8.161 61,702 -0.06(-0.75%)
Jul 23, 2010 8.223 8.262 8.043 8.223 68,939 -0.01(-0.14%)
Jul 22, 2010 8.144 8.251 8.060 8.234 39,882 +0.18(+2.23%)
Jul 21, 2010 8.318 8.374 8.054 8.054 31,674 -0.20(-2.45%)
Jul 20, 2010 8.077 8.279 7.965 8.256 52,148 +0.10(+1.24%)
Jul 19, 2010 8.408 8.486 8.108 8.155 32,251 -0.19(-2.22%)
Jul 16, 2010 8.767 8.767 8.335 8.341 61,681 -0.50(-5.65%)
Jul 15, 2010 9.053 9.058 8.685 8.840 65,903 -0.24(-2.60%)
Jul 14, 2010 8.963 9.087 8.879 9.075 49,267 +0.12(+1.31%)
Jul 13, 2010 8.649 8.974 8.447 8.958 80,232 +0.40(+4.65%)
Jul 12, 2010 8.593 8.789 8.554 8.559 37,728 -0.09(-1.04%)
Jul 09, 2010 8.436 8.649 8.413 8.649 78,076 +0.17(+1.98%)
Jul 08, 2010 8.447 8.634 8.356 8.481 69,679 +0.11(+1.27%)
Jul 07, 2010 7.948 8.391 7.881 8.374 90,692 +0.44(+5.59%)
Jul 06, 2010 7.881 8.015 7.785 7.931 102,439 +0.16(+2.02%)
Jul 02, 2010 7.909 7.931 7.707 7.774 50,636 -0.07(-0.93%)
Jul 01, 2010 8.150 8.150 7.841 7.847 61,360 -0.27(-3.32%)
Jun 30, 2010 8.161 8.234 8.105 8.116 37,153 -0.02(-0.28%)
Jun 29, 2010 8.155 8.240 7.993 8.139 64,699 -0.18(-2.16%)
Jun 25, 2010 8.593 8.593 8.099 8.318 1,694,260 -0.18(-2.11%)
Jun 24, 2010 8.111 8.604 7.993 8.498 102,897 +0.40(+4.92%)
Jun 23, 2010 8.122 8.183 7.914 8.099 85,595 +0.03(+0.42%)
Jun 22, 2010 8.155 8.161 8.032 8.066 72,852 -0.12(-1.44%)
Jun 21, 2010 8.307 8.346 8.133 8.183 28,939 -0.07(-0.82%)
Jun 18, 2010 8.122 8.346 8.105 8.251 25,339 +0.06(+0.75%)
Jun 17, 2010 8.099 8.228 8.077 8.189 30,169 +0.07(+0.90%)
Jun 16, 2010 8.346 8.346 8.094 8.116 51,644 -0.25(-2.95%)
Jun 15, 2010 8.183 8.363 8.167 8.363 44,922 +0.16(+1.98%)
Jun 14, 2010 8.284 8.284 8.172 8.200 11,638 -0.04(-0.48%)
Jun 11, 2010 8.212 8.245 8.094 8.240 35,288 +0.06(+0.75%)
Jun 10, 2010 7.937 8.234 7.937 8.178 29,780 +0.20(+2.53%)
Jun 09, 2010 7.858 8.150 7.836 7.976 32,223 +0.11(+1.35%)
Jun 08, 2010 8.161 8.206 7.853 7.869 34,719 -0.14(-1.75%)
Jun 07, 2010 7.825 8.217 7.825 8.010 26,115 -0.01(-0.14%)
Jun 04, 2010 8.105 8.206 7.959 8.021 59,713 -0.15(-1.79%)
Jun 03, 2010 8.071 8.268 8.049 8.167 42,116 -0.09(-1.09%)
Jun 02, 2010 8.144 8.256 8.066 8.256 17,432 +0.02(+0.27%)
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.