John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.37 10.86 10.36 10.79 79,097 +0.41(+4.00%)
Dec 28, 2012 10.76 10.85 10.18 10.37 95,227 -0.57(-5.25%)
Dec 27, 2012 10.69 10.95 10.69 10.95 31,292 +0.27(+2.49%)
Dec 26, 2012 11.11 11.12 10.68 10.68 41,171 -0.36(-3.27%)
Dec 24, 2012 11.03 11.27 10.90 11.04 31,154 +0.05(+0.49%)
Dec 21, 2012 11.24 11.24 10.84 10.99 156,611 -0.35(-3.08%)
Dec 20, 2012 11.25 11.34 11.04 11.34 28,392 +0.08(+0.68%)
Dec 19, 2012 11.32 11.32 10.95 11.26 56,322 -0.02(-0.16%)
Dec 18, 2012 10.96 11.34 10.81 11.28 96,499 +0.63(+5.95%)
Dec 17, 2012 10.31 10.81 10.26 10.65 176,533 +0.58(+5.74%)
Dec 14, 2012 10.29 10.35 9.983 10.07 59,089 -0.22(-2.18%)
Dec 13, 2012 10.45 10.48 10.26 10.29 35,557 -0.10(-0.92%)
Dec 12, 2012 10.51 10.65 10.30 10.39 95,620 -0.07(-0.70%)
Dec 11, 2012 10.59 10.64 10.26 10.46 73,916 +0.15(+1.41%)
Dec 10, 2012 10.36 10.37 10.26 10.31 30,453 -0.06(-0.59%)
Dec 07, 2012 10.43 10.43 10.24 10.38 55,485 +0.01(+0.05%)
Dec 06, 2012 10.35 10.43 10.20 10.37 46,733 +0.10(+0.93%)
Dec 05, 2012 10.31 10.45 10.20 10.28 31,123 +0.07(+0.66%)
Dec 04, 2012 10.25 10.36 10.16 10.21 36,265 +0.27(+2.71%)
Nov 30, 2012 9.636 9.950 9.479 9.939 91,915 +0.29(+3.02%)
Nov 29, 2012 9.849 9.849 9.546 9.647 39,471 -0.08(-0.86%)
Nov 28, 2012 9.394 9.798 9.002 9.731 34,429 +0.29(+3.03%)
Nov 27, 2012 9.512 9.529 9.361 9.445 28,559 -0.11(-1.12%)
Nov 26, 2012 9.535 9.675 9.355 9.552 32,004 +0.02(+0.18%)
Nov 23, 2012 9.394 9.742 9.350 9.535 8,053 +0.19(+2.04%)
Nov 21, 2012 9.254 9.590 9.058 9.344 49,744 -0.02(-0.18%)
Nov 20, 2012 9.557 9.692 9.237 9.361 36,764 -0.20(-2.05%)
Nov 19, 2012 9.310 9.758 9.310 9.557 77,457 +0.42(+4.54%)
Nov 16, 2012 8.974 9.254 8.850 9.142 42,814 +0.16(+1.75%)
Nov 15, 2012 9.142 9.142 8.834 8.985 54,801 -0.21(-2.32%)
Nov 14, 2012 9.529 9.529 9.041 9.198 76,269 -0.30(-3.19%)
Nov 13, 2012 9.598 9.776 9.355 9.501 57,158 -0.08(-0.88%)
Nov 12, 2012 9.389 9.664 9.389 9.585 13,648 +0.25(+2.64%)
Nov 09, 2012 9.299 9.596 9.176 9.338 70,501 +0.02(+0.24%)
Nov 08, 2012 9.596 9.686 9.316 9.316 33,328 -0.36(-3.71%)
Nov 07, 2012 9.647 10.02 9.523 9.675 96,299 -0.11(-1.15%)
Nov 06, 2012 9.568 9.922 9.568 9.787 131,115 +0.22(+2.35%)
Nov 05, 2012 9.423 9.647 9.423 9.563 71,240 +0.03(+0.35%)
Nov 02, 2012 9.681 9.681 9.382 9.529 77,862 -0.10(-0.99%)
Nov 01, 2012 9.535 9.804 9.451 9.624 79,379 +0.19(+2.02%)
Oct 31, 2012 8.413 9.742 8.413 9.434 182,570 +1.55(+19.72%)
Oct 26, 2012 7.818 7.880 7.880 7.880 81,124 +0.04(+0.50%)
Oct 25, 2012 7.880 7.891 7.807 7.841 37,007 +0.02(+0.29%)
Oct 24, 2012 7.863 7.872 7.790 7.818 36,053 -0.04(-0.50%)
Oct 23, 2012 7.903 8.071 7.779 7.858 97,258 +0.18(+2.34%)
Oct 19, 2012 7.959 8.149 7.521 7.678 108,414 -0.34(-4.27%)
Oct 18, 2012 8.200 8.272 7.931 8.020 24,235 -0.22(-2.65%)
Oct 17, 2012 8.155 8.413 8.149 8.239 60,369 +0.03(+0.41%)
Oct 16, 2012 7.706 8.219 7.689 8.205 74,285 +0.48(+6.17%)
Oct 15, 2012 7.785 7.858 7.668 7.729 50,684 -0.06(-0.79%)
Oct 12, 2012 8.065 8.093 7.706 7.790 27,525 -0.13(-1.70%)
Oct 11, 2012 7.947 8.111 7.852 7.925 56,448 +0.01(+0.14%)
Oct 10, 2012 8.166 8.166 7.852 7.914 71,634 -0.25(-3.09%)
Oct 09, 2012 8.037 8.396 7.852 8.166 101,028 +0.20(+2.46%)
Oct 08, 2012 8.076 8.211 7.964 7.970 60,668 -0.19(-2.27%)
Oct 05, 2012 8.200 8.250 8.076 8.155 56,243 +0.02(+0.21%)
Oct 04, 2012 7.908 8.301 7.903 8.138 131,901 +0.43(+5.60%)
Oct 03, 2012 7.443 8.037 7.347 7.706 109,149 +0.31(+4.17%)
Oct 02, 2012 7.415 7.415 7.185 7.398 92,544 +0.03(+0.38%)
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.