John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.579 4.601 4.525 4.547 8,479 -0.03(-0.71%)
Aug 30, 2011 4.547 4.601 4.498 4.579 25,354 -0.05(-1.17%)
Aug 29, 2011 4.405 4.715 4.367 4.634 68,835 +0.33(+7.71%)
Aug 26, 2011 4.525 4.623 4.231 4.302 88,468 -0.29(-6.39%)
Aug 25, 2011 3.976 4.976 3.976 4.596 312,337 +1.01(+28.03%)
Aug 24, 2011 3.579 3.600 3.579 3.590 5,216 -0.02(-0.45%)
Aug 23, 2011 3.535 3.639 3.437 3.606 36,736 +0.08(+2.16%)
Aug 22, 2011 3.905 3.905 3.416 3.530 48,645 -0.29(-7.68%)
Aug 19, 2011 3.900 3.943 3.807 3.823 67,480 -0.16(-4.09%)
Aug 18, 2011 3.998 4.025 3.889 3.987 50,879 -0.04(-0.95%)
Aug 17, 2011 4.085 4.085 4.003 4.025 12,675 -0.06(-1.46%)
Aug 16, 2011 4.133 4.215 4.085 4.085 12,466 -0.13(-3.10%)
Aug 15, 2011 4.128 4.351 4.128 4.215 17,812 +0.11(+2.79%)
Aug 12, 2011 4.231 4.300 4.101 4.101 22,734 -0.07(-1.57%)
Aug 11, 2011 4.275 4.308 4.074 4.166 40,479 -0.14(-3.16%)
Aug 10, 2011 4.340 4.356 4.155 4.302 19,355 -0.04(-1.00%)
Aug 09, 2011 4.324 4.438 4.123 4.346 118,826 +0.01(+0.13%)
Aug 08, 2011 4.356 4.400 4.188 4.340 87,326 -0.14(-3.04%)
Aug 05, 2011 4.645 4.645 4.476 4.476 29,732 -0.08(-1.67%)
Aug 04, 2011 4.569 4.656 4.536 4.552 31,784 -0.04(-0.83%)
Aug 03, 2011 4.538 4.623 4.526 4.590 19,737 +0.03(+0.60%)
Aug 02, 2011 4.563 4.612 4.530 4.563 11,918 +0.01(+0.12%)
Aug 01, 2011 4.585 4.623 4.536 4.558 12,712 +0.01(+0.12%)
Jul 29, 2011 4.541 4.639 4.518 4.552 71,828 +0.01(+0.12%)
Jul 28, 2011 4.572 4.628 4.541 4.547 16,202 -0.05(-1.18%)
Jul 27, 2011 4.640 4.640 4.558 4.601 8,307 -0.06(-1.28%)
Jul 26, 2011 4.569 4.661 4.514 4.661 27,000 +0.12(+2.63%)
Jul 25, 2011 4.471 4.547 4.471 4.541 19,627 +0.04(+0.85%)
Jul 22, 2011 4.525 4.569 4.487 4.503 35,710 +0.00(+0.00%)
Jul 21, 2011 4.525 4.525 4.460 4.503 25,886 -0.02(-0.48%)
Jul 20, 2011 4.443 4.525 4.433 4.525 19,326 +0.08(+1.84%)
Jul 19, 2011 4.492 4.492 4.438 4.443 76,250 -0.02(-0.49%)
Jul 18, 2011 4.476 4.530 4.465 4.465 18,118 -0.05(-1.08%)
Jul 15, 2011 4.569 4.569 4.482 4.514 8,904 -0.04(-0.84%)
Jul 14, 2011 4.514 4.569 4.514 4.552 36,054 +0.04(+0.84%)
Jul 13, 2011 4.563 4.563 4.514 4.514 17,733 -0.03(-0.60%)
Jul 12, 2011 4.541 4.558 4.541 4.541 7,889 +0.00(+0.00%)
Jul 11, 2011 4.492 4.563 4.492 4.541 37,712 +0.01(+0.12%)
Jul 08, 2011 4.471 4.563 4.471 4.536 13,685 +0.02(+0.36%)
Jul 07, 2011 4.558 4.558 4.492 4.520 51,809 +0.02(+0.36%)
Jul 06, 2011 4.536 4.558 4.482 4.503 39,815 -0.01(-0.24%)
Jul 05, 2011 4.552 4.596 4.487 4.514 31,312 -0.04(-0.84%)
Jul 01, 2011 4.585 4.585 4.530 4.552 32,816 -0.05(-1.06%)
Jun 30, 2011 4.683 4.699 4.601 4.601 68,508 -0.04(-0.82%)
Jun 29, 2011 4.650 4.726 4.623 4.639 44,462 +0.02(+0.35%)
Jun 28, 2011 4.628 4.745 4.525 4.623 40,959 +0.00(+0.00%)
Jun 27, 2011 4.443 4.759 4.443 4.623 76,991 +0.20(+4.55%)
Jun 24, 2011 4.362 4.492 4.335 4.422 1,934,159 +0.08(+1.75%)
Jun 23, 2011 4.454 4.563 4.340 4.346 97,531 -0.18(-4.08%)
Jun 22, 2011 4.672 4.688 4.492 4.530 56,312 -0.16(-3.48%)
Jun 21, 2011 4.650 4.808 4.520 4.694 119,376 +0.05(+1.05%)
Jun 20, 2011 4.677 4.759 4.579 4.645 72,685 +0.05(+1.18%)
Jun 17, 2011 4.454 4.743 4.449 4.590 77,101 +0.19(+4.33%)
Jun 16, 2011 4.204 4.525 4.133 4.400 66,807 +0.20(+4.66%)
Jun 15, 2011 4.351 4.422 4.150 4.204 107,103 -0.17(-3.86%)
Jun 14, 2011 4.411 4.498 4.335 4.373 80,170 +0.01(+0.25%)
Jun 13, 2011 4.427 4.536 4.335 4.362 51,905 -0.04(-0.87%)
Jun 10, 2011 4.514 4.563 4.356 4.400 71,302 -0.15(-3.35%)
Jun 09, 2011 4.585 4.596 4.503 4.552 37,115 -0.03(-0.59%)
Jun 08, 2011 4.661 4.661 4.558 4.579 36,703 -0.11(-2.32%)
Jun 07, 2011 4.792 4.792 4.666 4.688 21,008 -0.05(-1.03%)
Jun 06, 2011 4.917 4.917 4.732 4.737 54,727 -0.15(-3.01%)
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.