John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.714 6.758 6.702 6.758 15,249 +0.07(+1.09%)
Feb 25, 2011 6.590 6.747 6.467 6.686 36,456 +0.09(+1.36%)
Feb 24, 2011 6.607 6.629 6.456 6.596 29,757 +0.02(+0.34%)
Feb 23, 2011 6.578 6.629 6.573 6.573 22,210 +0.06(+0.95%)
Feb 22, 2011 6.528 6.607 6.399 6.512 36,188 -0.12(-1.86%)
Feb 18, 2011 6.786 6.786 6.439 6.635 33,737 -0.12(-1.83%)
Feb 17, 2011 6.730 6.758 6.719 6.758 9,134 +0.04(+0.58%)
Feb 16, 2011 6.714 6.736 6.702 6.719 18,143 +0.03(+0.42%)
Feb 15, 2011 6.618 6.708 6.618 6.691 23,085 +0.04(+0.68%)
Feb 14, 2011 6.551 6.680 6.551 6.646 17,535 +0.07(+1.11%)
Feb 11, 2011 6.399 6.573 6.399 6.573 15,871 +0.15(+2.36%)
Feb 10, 2011 6.405 6.545 6.394 6.422 22,648 -0.04(-0.69%)
Feb 09, 2011 6.399 6.534 6.397 6.467 23,547 +0.06(+0.87%)
Feb 08, 2011 6.428 6.450 6.371 6.411 31,852 -0.05(-0.78%)
Feb 07, 2011 6.383 6.484 6.366 6.461 22,675 +0.06(+0.96%)
Feb 04, 2011 6.399 6.478 6.377 6.399 58,673 -0.03(-0.52%)
Feb 03, 2011 6.338 6.433 6.338 6.433 65,445 +0.09(+1.41%)
Feb 02, 2011 6.388 6.495 6.248 6.343 37,592 -0.09(-1.39%)
Feb 01, 2011 6.383 6.506 6.338 6.433 45,506 +0.06(+0.97%)
Jan 31, 2011 6.495 6.534 6.332 6.371 62,667 -0.07(-1.13%)
Jan 28, 2011 6.764 6.764 6.411 6.444 44,625 -0.30(-4.49%)
Jan 27, 2011 6.915 6.915 6.730 6.747 42,158 -0.21(-2.98%)
Jan 26, 2011 6.742 6.977 6.742 6.955 31,683 +0.06(+0.89%)
Jan 25, 2011 6.742 7.028 6.742 6.893 26,919 +0.16(+2.42%)
Jan 24, 2011 6.730 6.775 6.730 6.730 59,682 -0.01(-0.17%)
Jan 21, 2011 6.809 6.811 6.714 6.742 44,363 -0.04(-0.58%)
Jan 20, 2011 6.725 6.859 6.725 6.781 17,487 +0.01(+0.17%)
Jan 19, 2011 6.837 6.871 6.770 6.770 35,028 -0.10(-1.47%)
Jan 18, 2011 6.820 6.927 6.809 6.871 22,780 +0.00(+0.00%)
Jan 14, 2011 6.814 6.887 6.814 6.871 23,738 +0.03(+0.49%)
Jan 13, 2011 6.882 6.955 6.798 6.837 19,239 -0.08(-1.22%)
Jan 12, 2011 6.944 6.944 6.876 6.921 17,057 +0.03(+0.49%)
Jan 11, 2011 6.854 6.887 6.781 6.887 20,807 +0.08(+1.15%)
Jan 10, 2011 6.798 6.831 6.747 6.809 19,974 +0.01(+0.17%)
Jan 07, 2011 6.775 6.814 6.714 6.798 29,007 +0.01(+0.17%)
Jan 06, 2011 6.831 6.843 6.753 6.786 41,179 -0.07(-1.06%)
Jan 05, 2011 6.803 6.893 6.792 6.859 44,593 +0.07(+1.07%)
Jan 04, 2011 6.915 6.915 6.786 6.786 92,184 -0.15(-2.10%)
Jan 03, 2011 7.011 7.011 6.887 6.932 86,851 -0.04(-0.64%)
Dec 31, 2010 7.044 7.074 6.955 6.977 35,199 -0.06(-0.88%)
Dec 30, 2010 7.179 7.179 7.039 7.039 20,562 -0.13(-1.88%)
Dec 29, 2010 7.134 7.201 7.134 7.173 17,603 +0.03(+0.39%)
Dec 28, 2010 7.101 7.179 7.101 7.145 16,011 -0.01(-0.08%)
Dec 27, 2010 7.162 7.235 6.966 7.151 83,715 -0.06(-0.89%)
Dec 23, 2010 7.286 7.286 7.151 7.216 24,715 -0.05(-0.73%)
Dec 22, 2010 7.403 7.403 6.786 7.269 20,381 -0.11(-1.44%)
Dec 21, 2010 7.325 7.398 7.291 7.375 41,341 +0.11(+1.47%)
Dec 20, 2010 7.336 7.347 7.241 7.269 36,823 -0.07(-0.92%)
Dec 17, 2010 6.944 7.342 6.893 7.336 98,549 +0.42(+6.00%)
Dec 16, 2010 6.831 6.977 6.814 6.921 40,280 +0.10(+1.40%)
Dec 15, 2010 6.859 6.882 6.747 6.826 42,045 -0.06(-0.90%)
Dec 14, 2010 6.865 6.927 6.854 6.887 32,772 +0.01(+0.16%)
Dec 13, 2010 7.000 7.005 6.826 6.876 45,515 -0.12(-1.76%)
Dec 10, 2010 6.831 7.140 6.770 7.000 68,959 +0.17(+2.46%)
Dec 09, 2010 6.775 6.843 6.686 6.831 107,125 +0.12(+1.75%)
Dec 08, 2010 6.843 6.980 6.714 6.714 38,711 -0.13(-1.89%)
Dec 07, 2010 6.814 6.843 6.686 6.843 25,549 +0.06(+0.91%)
Dec 06, 2010 6.691 6.781 6.618 6.781 33,721 +0.06(+0.83%)
Dec 03, 2010 6.618 6.725 6.590 6.725 17,713 +0.10(+1.52%)
Dec 02, 2010 6.719 6.781 6.534 6.624 25,640 -0.11(-1.67%)
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.