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 (%)
Jun 30, 2011 4.829 4.846 4.745 4.745 66,429 -0.04(-0.82%)
Jun 29, 2011 4.796 4.874 4.768 4.784 43,113 +0.02(+0.35%)
Jun 28, 2011 4.773 4.894 4.667 4.768 39,716 +0.00(+0.00%)
Jun 27, 2011 4.583 4.908 4.583 4.768 74,655 +0.21(+4.55%)
Jun 24, 2011 4.498 4.633 4.470 4.560 1,875,470 +0.08(+1.75%)
Jun 23, 2011 4.594 4.706 4.476 4.482 94,571 -0.19(-4.08%)
Jun 22, 2011 4.818 4.835 4.633 4.672 54,603 -0.17(-3.48%)
Jun 21, 2011 4.796 4.958 4.661 4.841 115,753 +0.05(+1.05%)
Jun 20, 2011 4.824 4.908 4.723 4.790 70,480 +0.06(+1.18%)
Jun 17, 2011 4.594 4.891 4.588 4.734 74,762 +0.20(+4.33%)
Jun 16, 2011 4.336 4.667 4.263 4.538 64,780 +0.20(+4.66%)
Jun 15, 2011 4.487 4.560 4.280 4.336 103,853 -0.17(-3.86%)
Jun 14, 2011 4.549 4.639 4.470 4.510 77,738 +0.01(+0.25%)
Jun 13, 2011 4.566 4.678 4.470 4.498 50,330 -0.04(-0.87%)
Jun 10, 2011 4.655 4.706 4.493 4.538 69,139 -0.16(-3.35%)
Jun 09, 2011 4.728 4.740 4.644 4.695 35,988 -0.03(-0.59%)
Jun 08, 2011 4.807 4.807 4.700 4.723 35,589 -0.11(-2.32%)
Jun 07, 2011 4.941 4.941 4.812 4.835 20,370 -0.05(-1.03%)
Jun 06, 2011 5.071 5.071 4.880 4.885 53,066 -0.15(-3.01%)
Jun 03, 2011 4.998 5.340 4.992 5.037 66,887 -0.06(-1.21%)
May 24, 2011 5.143 5.171 5.087 5.099 39,707 -0.01(-0.11%)
May 23, 2011 5.177 5.233 5.104 5.104 22,096 -0.15(-2.88%)
May 20, 2011 5.345 5.373 5.256 5.256 72,656 -0.10(-1.78%)
May 19, 2011 5.429 5.429 5.300 5.351 56,612 -0.04(-0.73%)
May 18, 2011 5.340 5.407 5.228 5.390 48,344 +0.04(+0.84%)
May 17, 2011 5.233 5.373 5.216 5.345 44,314 +0.13(+2.47%)
May 16, 2011 5.340 5.413 5.216 5.216 51,358 -0.18(-3.33%)
May 13, 2011 5.598 5.598 5.390 5.396 20,536 -0.19(-3.41%)
May 12, 2011 5.334 5.592 5.329 5.587 43,553 +0.22(+4.08%)
May 11, 2011 5.486 5.542 5.357 5.368 93,560 -0.16(-2.94%)
May 10, 2011 5.222 5.530 5.222 5.530 46,762 +0.31(+5.91%)
May 09, 2011 5.250 5.407 5.216 5.222 53,899 +0.00(+0.00%)
May 06, 2011 4.953 5.323 4.925 5.222 70,756 +0.30(+6.04%)
May 05, 2011 5.452 5.474 4.841 4.925 107,016 -0.54(-9.86%)
May 04, 2011 5.884 5.884 5.446 5.463 53,275 -0.40(-6.79%)
May 03, 2011 6.046 6.046 5.861 5.861 39,247 -0.17(-2.79%)
May 02, 2011 6.069 6.209 6.018 6.030 29,276 -0.14(-2.27%)
Apr 29, 2011 6.591 6.591 6.170 6.170 61,628 -0.35(-5.34%)
Apr 28, 2011 6.557 6.585 6.439 6.518 26,199 -0.03(-0.51%)
Apr 27, 2011 6.462 6.551 6.439 6.551 27,379 +0.07(+1.13%)
Apr 26, 2011 6.428 6.484 6.417 6.478 32,289 +0.01(+0.09%)
Apr 25, 2011 6.450 6.484 6.400 6.473 11,984 -0.01(-0.09%)
Apr 21, 2011 6.484 6.484 6.411 6.478 8,860 -0.01(-0.09%)
Apr 20, 2011 6.450 6.490 6.394 6.484 28,445 +0.04(+0.61%)
Apr 19, 2011 6.512 6.574 6.428 6.445 33,783 -0.03(-0.43%)
Apr 18, 2011 6.450 6.523 6.405 6.473 99,585 -0.06(-0.86%)
Apr 15, 2011 6.568 6.579 6.462 6.529 42,250 -0.07(-1.02%)
Apr 14, 2011 6.473 6.647 6.456 6.596 27,557 +0.11(+1.73%)
Apr 13, 2011 6.720 6.720 6.467 6.484 20,173 -0.25(-3.67%)
Apr 12, 2011 6.776 6.837 6.731 6.731 27,425 -0.12(-1.72%)
Apr 11, 2011 6.916 6.916 6.781 6.849 23,112 -0.08(-1.21%)
Apr 08, 2011 6.978 6.978 6.764 6.933 34,847 -0.03(-0.40%)
Apr 07, 2011 6.787 7.011 6.658 6.961 108,014 +0.19(+2.73%)
Apr 06, 2011 6.540 6.781 6.526 6.776 34,576 +0.15(+2.20%)
Apr 05, 2011 6.495 6.635 6.495 6.630 25,346 +0.13(+2.07%)
Apr 04, 2011 6.523 6.540 6.439 6.495 13,678 -0.02(-0.34%)
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.