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, 2010 7.045 7.075 6.955 6.978 35,197 -0.06(-0.88%)
Dec 30, 2010 7.179 7.179 7.039 7.039 20,561 -0.13(-1.88%)
Dec 29, 2010 7.135 7.202 7.135 7.174 17,602 +0.03(+0.39%)
Dec 28, 2010 7.101 7.179 7.101 7.146 16,010 -0.01(-0.08%)
Dec 27, 2010 7.163 7.236 6.966 7.151 83,710 -0.06(-0.89%)
Dec 23, 2010 7.286 7.286 7.151 7.216 24,714 -0.05(-0.73%)
Dec 22, 2010 7.404 7.404 6.787 7.269 20,379 -0.11(-1.44%)
Dec 21, 2010 7.325 7.398 7.292 7.376 41,339 +0.11(+1.47%)
Dec 20, 2010 7.337 7.348 7.241 7.269 36,821 -0.07(-0.92%)
Dec 17, 2010 6.944 7.342 6.893 7.337 98,544 +0.42(+6.00%)
Dec 16, 2010 6.832 6.978 6.815 6.921 40,278 +0.10(+1.40%)
Dec 15, 2010 6.860 6.882 6.748 6.826 42,043 -0.06(-0.90%)
Dec 14, 2010 6.865 6.927 6.854 6.888 32,770 +0.01(+0.16%)
Dec 13, 2010 7.000 7.006 6.826 6.877 45,512 -0.12(-1.76%)
Dec 10, 2010 6.832 7.140 6.770 7.000 68,955 +0.17(+2.46%)
Dec 09, 2010 6.776 6.843 6.686 6.832 107,119 +0.12(+1.75%)
Dec 08, 2010 6.843 6.980 6.714 6.714 38,709 -0.13(-1.89%)
Dec 07, 2010 6.815 6.843 6.686 6.843 25,548 +0.06(+0.91%)
Dec 06, 2010 6.691 6.781 6.619 6.781 33,719 +0.06(+0.83%)
Dec 03, 2010 6.619 6.725 6.591 6.725 17,712 +0.10(+1.52%)
Dec 02, 2010 6.720 6.781 6.534 6.624 25,639 -0.11(-1.67%)
Dec 01, 2010 6.787 6.787 6.680 6.736 27,623 +0.06(+0.84%)
Nov 30, 2010 6.680 6.826 6.675 6.680 40,971 -0.17(-2.46%)
Nov 29, 2010 6.854 6.882 6.742 6.849 28,249 -0.04(-0.57%)
Nov 26, 2010 6.823 6.933 6.809 6.888 13,334 +0.02(+0.24%)
Nov 24, 2010 6.792 6.871 6.871 6.871 38,992 +0.10(+1.49%)
Nov 23, 2010 6.804 6.821 6.742 6.770 26,931 -0.11(-1.63%)
Nov 22, 2010 6.809 6.893 6.759 6.882 22,795 +0.04(+0.66%)
Nov 19, 2010 6.871 6.899 6.691 6.837 96,171 -0.02(-0.25%)
Nov 18, 2010 6.899 6.899 6.821 6.854 42,469 +0.01(+0.16%)
Nov 17, 2010 6.877 6.877 6.652 6.843 33,255 -0.06(-0.81%)
Nov 16, 2010 7.079 7.314 6.877 6.899 62,277 -0.26(-3.68%)
Nov 15, 2010 7.090 7.278 7.090 7.163 24,093 +0.12(+1.67%)
Nov 12, 2010 7.140 7.219 7.045 7.045 21,820 -0.16(-2.26%)
Nov 11, 2010 7.123 7.252 7.123 7.208 12,790 +0.06(+0.78%)
Nov 10, 2010 7.168 7.196 7.017 7.151 35,828 +0.01(+0.16%)
Nov 09, 2010 7.146 7.179 7.123 7.140 28,010 -0.03(-0.39%)
Nov 08, 2010 7.252 7.252 7.151 7.168 48,192 -0.08(-1.08%)
Nov 05, 2010 7.292 7.348 7.208 7.247 71,535 -0.04(-0.62%)
Nov 04, 2010 7.353 7.359 7.219 7.292 115,869 +0.00(+0.00%)
Nov 03, 2010 7.292 7.337 7.267 7.292 22,918 -0.03(-0.38%)
Nov 02, 2010 7.342 7.443 7.241 7.320 91,339 +0.05(+0.69%)
Nov 01, 2010 7.583 7.740 7.135 7.269 267,229 -0.26(-3.43%)
Oct 29, 2010 7.342 7.791 7.291 7.527 83,808 +0.23(+3.15%)
Oct 28, 2010 7.909 8.021 6.804 7.297 280,976 -0.88(-10.77%)
Oct 27, 2010 8.402 8.402 8.077 8.178 33,984 -0.18(-2.15%)
Oct 25, 2010 8.352 8.413 8.290 8.357 17,516 +0.02(+0.20%)
Oct 22, 2010 8.402 8.402 8.290 8.341 15,585 +0.00(+0.00%)
Oct 21, 2010 8.385 8.520 8.284 8.341 38,832 +0.00(+0.00%)
Oct 20, 2010 8.273 8.520 8.150 8.341 81,271 +0.38(+4.79%)
Oct 19, 2010 7.830 7.970 7.830 7.959 23,954 +0.06(+0.71%)
Oct 18, 2010 7.881 7.903 7.785 7.903 34,649 +0.01(+0.14%)
Oct 15, 2010 8.004 8.004 7.791 7.892 40,076 -0.01(-0.07%)
Oct 14, 2010 7.864 7.937 7.768 7.897 25,149 +0.01(+0.07%)
Oct 13, 2010 7.696 7.909 7.550 7.892 42,820 +0.19(+2.48%)
Oct 12, 2010 7.735 7.740 7.600 7.701 15,123 -0.01(-0.07%)
Oct 11, 2010 7.712 7.841 7.586 7.707 25,222 -0.02(-0.22%)
Oct 08, 2010 7.724 7.841 7.690 7.724 30,784 -0.03(-0.36%)
Oct 07, 2010 7.774 7.808 7.595 7.752 27,313 +0.03(+0.44%)
Oct 06, 2010 7.813 7.841 7.718 7.718 66,300 -0.13(-1.64%)
Oct 05, 2010 7.869 7.909 7.780 7.847 40,880 +0.02(+0.29%)
Oct 04, 2010 7.925 7.942 7.600 7.825 34,375 +0.25(+3.26%)
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.