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 (%)
Nov 30, 2009 8.431 8.556 8.349 8.545 100,597 +0.16(+1.95%)
Nov 27, 2009 8.474 8.621 8.202 8.382 41,780 -0.23(-2.65%)
Nov 25, 2009 8.420 8.616 8.112 8.610 84,626 +0.24(+2.93%)
Nov 24, 2009 8.518 8.632 8.327 8.365 64,724 -0.07(-0.77%)
Nov 23, 2009 7.598 8.594 7.598 8.431 231,382 +0.85(+11.27%)
Nov 20, 2009 7.506 7.588 7.500 7.577 261,690 +0.08(+1.09%)
Nov 19, 2009 7.506 7.511 7.382 7.495 79,090 -0.01(-0.14%)
Nov 18, 2009 7.506 7.525 7.479 7.506 125,407 +0.00(+0.00%)
Nov 17, 2009 7.506 7.582 7.452 7.506 480,562 +0.00(+0.00%)
Nov 16, 2009 7.506 7.528 7.462 7.506 48,754 +0.00(+0.00%)
Nov 13, 2009 7.506 7.560 7.375 7.506 76,128 +0.05(+0.73%)
Nov 12, 2009 7.484 7.522 7.435 7.452 26,826 +0.07(+0.96%)
Nov 11, 2009 7.473 7.517 7.207 7.381 32,159 -0.06(-0.80%)
Nov 10, 2009 7.566 7.566 7.430 7.441 53,218 -0.04(-0.51%)
Nov 09, 2009 7.560 7.582 7.283 7.479 63,372 +0.07(+0.88%)
Nov 06, 2009 7.424 7.528 7.152 7.413 34,829 -0.02(-0.22%)
Nov 05, 2009 7.473 7.533 7.424 7.430 30,624 -0.09(-1.16%)
Nov 04, 2009 7.430 7.533 7.419 7.517 36,765 +0.07(+0.95%)
Nov 03, 2009 7.424 7.615 7.408 7.446 112,910 -0.01(-0.07%)
Nov 02, 2009 7.506 7.582 7.419 7.452 44,884 -0.01(-0.15%)
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%)
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.