John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.159 8.224 7.985 8.061 70,298 -0.15(-1.85%)
Mar 30, 2010 8.327 8.349 8.175 8.213 91,366 -0.12(-1.44%)
Mar 29, 2010 8.387 8.458 8.186 8.333 34,524 -0.03(-0.39%)
Mar 26, 2010 8.382 8.523 8.284 8.365 15,743 -0.07(-0.77%)
Mar 25, 2010 8.393 8.539 8.371 8.431 24,998 -0.11(-1.27%)
Mar 24, 2010 8.507 8.539 8.202 8.539 27,219 -0.02(-0.19%)
Mar 23, 2010 8.474 8.567 8.474 8.556 20,656 +0.03(+0.38%)
Mar 22, 2010 8.550 8.561 8.414 8.523 11,981 +0.08(+0.97%)
Mar 19, 2010 8.697 8.828 8.191 8.441 108,547 -0.26(-3.00%)
Mar 18, 2010 8.855 8.942 8.703 8.703 27,467 -0.12(-1.36%)
Mar 17, 2010 8.962 8.991 8.806 8.822 27,754 -0.15(-1.64%)
Mar 16, 2010 8.893 8.969 8.893 8.969 11,799 +0.05(+0.55%)
Mar 15, 2010 8.920 8.942 8.735 8.920 29,988 -0.05(-0.55%)
Mar 12, 2010 8.974 8.974 8.762 8.969 24,590 -0.01(-0.06%)
Mar 11, 2010 8.969 9.002 8.953 8.974 15,642 -0.02(-0.18%)
Mar 10, 2010 8.974 9.170 8.893 8.991 14,572 +0.08(+0.85%)
Mar 09, 2010 8.942 8.974 8.761 8.915 33,875 -0.08(-0.91%)
Mar 08, 2010 8.800 9.067 8.784 8.996 47,351 +0.16(+1.78%)
Mar 05, 2010 8.784 8.866 8.773 8.839 125,090 +0.03(+0.31%)
Mar 04, 2010 8.621 8.811 8.605 8.811 16,397 +0.13(+1.50%)
Mar 03, 2010 8.703 8.724 8.562 8.681 27,113 -0.09(-0.99%)
Mar 02, 2010 8.605 8.790 8.599 8.768 28,056 +0.13(+1.51%)
Mar 01, 2010 8.594 8.708 8.414 8.637 37,548 +0.03(+0.38%)
Feb 26, 2010 8.441 8.708 8.164 8.605 109,003 +0.08(+0.89%)
Feb 25, 2010 8.512 8.592 8.463 8.528 14,077 -0.02(-0.27%)
Feb 24, 2010 8.708 8.708 8.539 8.552 7,115 -0.16(-1.80%)
Feb 23, 2010 8.512 8.708 8.512 8.708 28,679 +0.13(+1.46%)
Feb 22, 2010 8.643 8.697 8.523 8.583 11,737 -0.12(-1.38%)
Feb 19, 2010 8.746 8.784 8.583 8.703 8,337 -0.01(-0.06%)
Feb 18, 2010 8.811 8.811 8.605 8.708 4,042 +0.04(+0.50%)
Feb 17, 2010 8.833 8.833 8.480 8.664 32,889 -0.04(-0.50%)
Feb 16, 2010 8.344 9.078 8.159 8.708 93,017 +0.35(+4.16%)
Feb 12, 2010 8.186 8.360 8.360 8.360 56,994 +0.13(+1.59%)
Feb 11, 2010 8.273 8.349 8.012 8.229 29,115 +0.01(+0.13%)
Feb 10, 2010 8.431 8.431 7.859 8.218 102,724 -0.18(-2.14%)
Feb 09, 2010 8.213 8.398 8.131 8.398 33,382 +0.04(+0.46%)
Feb 08, 2010 8.480 8.480 8.360 8.360 26,967 -0.01(-0.13%)
Feb 05, 2010 8.354 8.496 8.354 8.371 20,262 +0.01(+0.07%)
Feb 04, 2010 8.480 8.594 8.365 8.365 46,623 -0.25(-2.90%)
Feb 03, 2010 8.577 8.648 8.339 8.616 30,085 +0.05(+0.56%)
Feb 02, 2010 8.703 8.703 8.534 8.567 28,030 -0.10(-1.12%)
Feb 01, 2010 8.365 8.664 8.213 8.664 84,646 +0.37(+4.46%)
Jan 29, 2010 9.382 9.382 8.006 8.295 163,630 -1.19(-12.56%)
Jan 28, 2010 9.154 9.518 8.958 9.486 223,649 +0.84(+9.69%)
Jan 27, 2010 8.675 8.692 8.539 8.648 33,132 -0.05(-0.62%)
Jan 26, 2010 8.567 8.703 8.567 8.703 22,202 +0.00(+0.00%)
Jan 25, 2010 8.485 8.703 8.485 8.703 43,415 +0.20(+2.37%)
Jan 22, 2010 8.567 8.621 8.441 8.501 64,867 -0.15(-1.78%)
Jan 21, 2010 8.610 8.686 8.496 8.655 25,188 -0.04(-0.42%)
Jan 20, 2010 8.447 8.692 8.447 8.692 32,444 +0.11(+1.27%)
Jan 19, 2010 8.485 8.703 8.365 8.583 70,261 +0.00(+0.00%)
Jan 15, 2010 8.431 8.583 8.583 8.583 49,640 +0.08(+0.90%)
Jan 14, 2010 8.376 8.605 8.376 8.507 33,033 +0.17(+2.09%)
Jan 13, 2010 8.447 8.621 8.126 8.333 133,915 -0.16(-1.92%)
Jan 12, 2010 8.180 8.501 8.142 8.496 85,801 +0.36(+4.48%)
Jan 11, 2010 7.995 8.251 7.860 8.131 43,260 +0.06(+0.74%)
Jan 08, 2010 8.061 8.131 7.819 8.072 48,088 -0.06(-0.74%)
Jan 07, 2010 8.218 8.262 7.974 8.131 60,445 -0.09(-1.12%)
Jan 06, 2010 8.703 8.703 8.072 8.224 163,104 -0.34(-4.00%)
Jan 05, 2010 8.523 8.659 8.512 8.567 146,736 -0.01(-0.06%)
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.