John B Sanfilippo (NQ: JBSS )

95.03 +2.48 (+2.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.826 6.924 6.782 6.782 53,666 -0.04(-0.64%)
Mar 29, 2012 6.782 6.826 6.766 6.826 47,257 +0.05(+0.80%)
Mar 28, 2012 6.728 6.793 6.695 6.771 36,375 +0.05(+0.73%)
Mar 27, 2012 6.559 6.728 6.559 6.722 80,106 +0.16(+2.40%)
Mar 26, 2012 6.516 6.565 6.336 6.565 24,292 +0.05(+0.75%)
Mar 23, 2012 6.467 6.532 6.418 6.516 109,550 +0.01(+0.17%)
Mar 22, 2012 6.429 6.505 6.363 6.505 21,955 +0.01(+0.17%)
Mar 21, 2012 6.369 6.505 6.363 6.494 73,626 +0.10(+1.62%)
Mar 20, 2012 6.200 6.391 6.124 6.391 33,115 +0.17(+2.80%)
Mar 19, 2012 6.336 6.412 6.146 6.217 50,356 -0.05(-0.78%)
Mar 16, 2012 6.363 6.363 6.249 6.265 14,714 -0.17(-2.66%)
Mar 15, 2012 6.423 6.472 6.401 6.437 20,596 -0.00(-0.04%)
Mar 14, 2012 6.434 6.510 6.434 6.439 34,963 +0.04(+0.58%)
Mar 13, 2012 6.363 6.472 6.309 6.402 35,452 +0.08(+1.21%)
Mar 12, 2012 6.129 6.370 6.097 6.325 42,656 +0.22(+3.56%)
Mar 09, 2012 6.119 6.119 6.042 6.108 17,522 -0.01(-0.18%)
Mar 08, 2012 6.091 6.146 6.032 6.119 21,914 +0.05(+0.90%)
Mar 07, 2012 5.830 6.064 5.760 6.064 25,411 +0.24(+4.21%)
Mar 06, 2012 5.792 5.847 5.711 5.819 75,917 +0.00(+0.00%)
Mar 05, 2012 5.858 5.955 5.793 5.819 66,956 -0.02(-0.37%)
Mar 02, 2012 5.836 5.917 5.781 5.841 91,950 +0.02(+0.37%)
Mar 01, 2012 5.803 5.847 5.646 5.819 26,417 +0.00(+0.00%)
Feb 29, 2012 5.700 5.819 5.700 5.819 17,879 +0.00(+0.00%)
Feb 28, 2012 5.754 5.847 5.656 5.819 30,819 +0.01(+0.19%)
Feb 27, 2012 5.776 5.841 5.651 5.809 43,267 -0.01(-0.19%)
Feb 24, 2012 5.847 5.847 5.663 5.819 48,742 -0.04(-0.65%)
Feb 23, 2012 5.841 5.945 5.819 5.858 31,244 +0.02(+0.28%)
Feb 22, 2012 5.841 5.896 5.819 5.841 44,315 +0.03(+0.55%)
Feb 21, 2012 5.983 6.080 5.803 5.809 99,800 -0.17(-2.90%)
Feb 17, 2012 5.983 5.983 5.819 5.983 34,447 +0.03(+0.46%)
Feb 16, 2012 5.868 5.955 5.868 5.955 17,682 +0.06(+1.01%)
Feb 15, 2012 5.966 5.966 5.874 5.896 6,051 -0.03(-0.55%)
Feb 14, 2012 5.819 5.966 5.635 5.928 38,973 +0.17(+2.93%)
Feb 13, 2012 5.569 5.868 5.569 5.760 115,691 +0.24(+4.34%)
Feb 10, 2012 5.575 5.575 5.498 5.520 24,716 -0.05(-0.88%)
Feb 09, 2012 5.564 5.575 5.477 5.569 39,071 +0.05(+0.89%)
Feb 08, 2012 5.471 5.536 5.412 5.520 21,116 +0.10(+1.81%)
Feb 07, 2012 5.425 5.618 5.412 5.422 51,239 +0.02(+0.30%)
Feb 06, 2012 5.504 5.602 5.357 5.406 72,071 -0.13(-2.26%)
Feb 03, 2012 5.548 5.548 5.292 5.531 39,792 -0.07(-1.26%)
Feb 02, 2012 5.743 5.983 5.333 5.602 183,219 +0.19(+3.52%)
Feb 01, 2012 5.374 5.520 5.368 5.412 26,487 -0.03(-0.50%)
Jan 31, 2012 5.401 5.439 5.319 5.439 8,551 +0.11(+2.04%)
Jan 30, 2012 5.330 5.330 5.205 5.330 8,099 -0.05(-1.01%)
Jan 27, 2012 5.455 5.471 5.325 5.384 9,171 -0.06(-1.10%)
Jan 26, 2012 5.493 5.575 5.444 5.444 30,174 +0.01(+0.10%)
Jan 25, 2012 5.210 5.531 5.210 5.439 56,238 +0.23(+4.34%)
Jan 24, 2012 5.015 5.248 4.917 5.213 29,602 +0.23(+4.51%)
Jan 23, 2012 4.917 5.090 4.917 4.987 14,630 +0.03(+0.52%)
Jan 20, 2012 4.846 4.976 4.846 4.962 12,705 +0.06(+1.16%)
Jan 19, 2012 4.781 4.906 4.764 4.905 31,727 +0.14(+2.95%)
Jan 18, 2012 4.634 4.943 4.492 4.764 18,281 -0.08(-1.68%)
Jan 17, 2012 4.786 5.025 4.759 4.846 52,055 +0.11(+2.30%)
Jan 13, 2012 4.607 4.743 4.601 4.737 20,594 +0.11(+2.35%)
Jan 12, 2012 4.547 4.660 4.487 4.628 31,413 +0.10(+2.16%)
Jan 11, 2012 4.422 4.601 4.324 4.530 22,339 +0.01(+0.24%)
Jan 10, 2012 4.161 4.520 4.133 4.520 30,898 +0.41(+10.07%)
Jan 09, 2012 4.101 4.161 4.025 4.106 24,961 +0.02(+0.53%)
Jan 06, 2012 4.123 4.198 3.976 4.085 45,587 -0.08(-1.96%)
Jan 05, 2012 3.970 4.172 3.938 4.166 52,493 +0.18(+4.50%)
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.