John B Sanfilippo (NQ: JBSS )

82.51 -9.65 (-10.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.438 7.517 7.438 7.462 30,120 +0.07(+0.88%)
Oct 29, 2009 7.566 7.598 7.397 7.397 27,173 -0.10(-1.38%)
Oct 28, 2009 7.446 7.636 7.202 7.500 52,025 -0.04(-0.51%)
Oct 27, 2009 7.479 7.566 7.452 7.539 22,672 +0.05(+0.65%)
Oct 26, 2009 7.506 7.723 7.490 7.490 95,403 -0.09(-1.22%)
Oct 23, 2009 7.609 7.626 6.962 7.582 108,030 +0.65(+9.33%)
Oct 22, 2009 6.957 6.967 6.913 6.935 36,110 +0.01(+0.08%)
Oct 21, 2009 6.973 7.060 6.870 6.929 27,261 -0.01(-0.08%)
Oct 20, 2009 6.886 6.997 6.755 6.935 29,315 +0.10(+1.51%)
Oct 19, 2009 6.793 6.940 6.747 6.831 20,155 +0.13(+1.95%)
Oct 16, 2009 6.913 6.929 6.570 6.701 68,414 -0.23(-3.37%)
Oct 15, 2009 6.973 7.038 6.647 6.935 17,677 +0.05(+0.71%)
Oct 14, 2009 6.864 6.940 6.788 6.886 17,502 -0.03(-0.39%)
Oct 13, 2009 6.946 7.065 6.826 6.913 18,343 -0.08(-1.09%)
Oct 12, 2009 6.793 7.027 6.598 6.989 68,855 +0.07(+1.02%)
Oct 09, 2009 6.908 7.030 6.772 6.919 21,073 +0.01(+0.08%)
Oct 08, 2009 6.358 6.913 6.282 6.913 72,968 +0.32(+4.87%)
Oct 07, 2009 6.489 6.750 6.440 6.592 39,422 +0.20(+3.15%)
Oct 06, 2009 6.500 6.527 6.309 6.391 10,202 -0.06(-0.93%)
Oct 05, 2009 6.516 6.521 6.418 6.451 23,196 -0.02(-0.34%)
Oct 02, 2009 6.320 6.505 6.168 6.473 43,023 +0.18(+2.94%)
Oct 01, 2009 6.396 6.527 5.918 6.288 53,681 -0.03(-0.52%)
Sep 30, 2009 6.511 6.511 6.288 6.320 34,553 -0.16(-2.52%)
Sep 29, 2009 6.375 6.527 6.309 6.483 22,663 +0.18(+2.87%)
Sep 28, 2009 6.233 6.391 6.037 6.303 27,431 +0.16(+2.64%)
Sep 25, 2009 6.282 6.375 6.141 6.141 38,846 -0.09(-1.40%)
Sep 24, 2009 6.250 6.385 6.179 6.228 17,550 +0.10(+1.69%)
Sep 23, 2009 6.135 6.391 6.124 6.124 23,546 -0.14(-2.17%)
Sep 22, 2009 6.222 6.304 6.130 6.260 51,356 +0.08(+1.32%)
Sep 21, 2009 6.331 6.331 6.119 6.179 51,490 +0.03(+0.44%)
Sep 18, 2009 6.358 6.358 6.152 6.152 34,912 -0.20(-3.17%)
Sep 17, 2009 6.592 6.592 6.157 6.353 99,696 -0.06(-0.93%)
Sep 16, 2009 6.364 6.500 6.255 6.413 72,208 -0.09(-1.42%)
Sep 15, 2009 6.456 6.532 6.337 6.505 74,955 +0.17(+2.66%)
Sep 14, 2009 6.201 6.701 6.201 6.337 71,381 +0.11(+1.84%)
Sep 11, 2009 6.532 6.565 6.103 6.222 77,018 -0.31(-4.75%)
Sep 10, 2009 6.111 6.799 6.048 6.532 91,313 +0.43(+7.04%)
Sep 09, 2009 5.874 6.260 5.763 6.103 73,188 +0.23(+3.99%)
Sep 08, 2009 5.765 5.956 5.765 5.869 50,251 +0.17(+2.96%)
Sep 04, 2009 5.439 5.743 5.439 5.700 26,925 +0.27(+4.90%)
Sep 03, 2009 5.504 5.586 5.325 5.434 17,554 -0.13(-2.25%)
Sep 02, 2009 5.493 5.586 5.325 5.559 14,930 +0.23(+4.29%)
Sep 01, 2009 5.488 5.706 5.183 5.330 45,948 -0.24(-4.39%)
Aug 31, 2009 5.559 5.635 5.499 5.575 69,257 +0.02(+0.29%)
Aug 28, 2009 5.580 5.629 5.559 5.559 11,766 -0.04(-0.78%)
Aug 27, 2009 5.488 5.635 5.466 5.602 30,484 +0.02(+0.39%)
Aug 26, 2009 5.521 5.793 5.521 5.580 40,631 +0.13(+2.29%)
Aug 25, 2009 5.570 5.831 5.455 5.455 43,843 -0.15(-2.62%)
Aug 24, 2009 5.613 5.711 5.560 5.602 14,120 -0.04(-0.77%)
Aug 21, 2009 5.711 5.847 5.575 5.646 90,921 -0.05(-0.95%)
Aug 20, 2009 5.880 5.891 5.629 5.700 127,015 +0.23(+4.17%)
Aug 19, 2009 4.694 5.738 4.694 5.472 114,267 +0.37(+7.34%)
Aug 18, 2009 4.912 5.135 4.901 5.098 17,644 +0.26(+5.43%)
Aug 17, 2009 4.786 4.917 4.770 4.835 23,163 -0.01(-0.11%)
Aug 14, 2009 4.846 4.846 4.716 4.841 5,699 +0.05(+1.02%)
Aug 13, 2009 4.884 4.884 4.698 4.792 12,377 +0.03(+0.69%)
Aug 12, 2009 4.756 4.759 4.623 4.759 1,654 +0.14(+2.94%)
Aug 11, 2009 4.705 4.727 4.542 4.623 67,994 -0.07(-1.51%)
Aug 10, 2009 4.683 4.759 4.487 4.694 9,391 +0.07(+1.53%)
Aug 07, 2009 4.498 4.637 4.498 4.623 17,999 -0.04(-0.93%)
Aug 06, 2009 4.514 4.776 4.514 4.667 4,412 +0.09(+1.90%)
Aug 05, 2009 4.672 4.672 4.524 4.580 11,259 -0.14(-2.88%)
Aug 04, 2009 4.786 4.786 4.650 4.716 19,880 +0.03(+0.70%)
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.