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 (%)
Jul 31, 2012 9.731 9.793 9.473 9.512 68,324 -0.19(-1.91%)
Jul 30, 2012 10.09 10.16 9.664 9.697 101,955 -0.43(-4.21%)
Jul 27, 2012 9.753 10.22 9.664 10.12 77,751 +0.44(+4.52%)
Jul 26, 2012 10.01 10.01 9.372 9.686 118,461 -0.21(-2.15%)
Jul 25, 2012 9.765 10.01 9.624 9.899 115,286 +0.20(+2.08%)
Jul 24, 2012 9.344 9.748 9.254 9.697 122,509 +0.41(+4.41%)
Jul 23, 2012 9.372 9.535 9.030 9.288 150,327 -0.19(-2.01%)
Jul 20, 2012 10.42 10.46 9.473 9.479 204,452 -1.01(-9.63%)
Jul 19, 2012 10.44 10.72 10.44 10.49 101,067 -0.01(-0.11%)
Jul 18, 2012 10.77 10.80 10.48 10.50 172,984 -0.37(-3.40%)
Jul 17, 2012 10.89 10.93 10.77 10.87 79,316 +0.00(+0.00%)
Jul 16, 2012 10.75 11.03 10.64 10.87 276,033 +0.12(+1.15%)
Jul 13, 2012 10.43 10.81 10.36 10.75 179,034 +0.39(+3.79%)
Jul 12, 2012 10.33 10.47 10.26 10.35 116,575 -0.15(-1.39%)
Jul 11, 2012 10.52 10.54 10.33 10.50 223,351 +0.01(+0.11%)
Jul 10, 2012 10.65 10.65 10.47 10.49 140,925 -0.03(-0.32%)
Jul 09, 2012 10.47 10.60 10.40 10.52 177,604 +0.07(+0.70%)
Jul 06, 2012 10.44 10.50 10.12 10.45 161,108 -0.08(-0.75%)
Jul 05, 2012 10.67 10.69 10.32 10.53 155,984 -0.12(-1.11%)
Jul 03, 2012 10.65 10.83 10.56 10.65 294,051 +0.10(+0.90%)
Jul 02, 2012 10.38 10.66 10.04 10.55 409,892 +0.54(+5.38%)
Jun 29, 2012 9.652 10.11 9.529 10.01 433,056 +0.55(+5.81%)
Jun 28, 2012 9.176 9.591 9.176 9.462 270,914 +0.30(+3.24%)
Jun 27, 2012 8.884 9.243 8.811 9.165 365,193 +0.33(+3.75%)
Jun 26, 2012 8.907 8.907 8.693 8.834 114,756 +0.02(+0.25%)
Jun 25, 2012 8.559 8.946 8.508 8.811 261,799 +0.25(+2.88%)
Jun 22, 2012 8.677 8.772 8.435 8.564 2,002,838 -0.13(-1.55%)
Jun 21, 2012 8.873 8.890 8.553 8.699 70,216 -0.17(-1.96%)
Jun 20, 2012 8.895 8.895 8.620 8.873 110,212 -0.01(-0.13%)
Jun 19, 2012 8.811 9.036 8.761 8.884 154,937 +0.14(+1.60%)
Jun 18, 2012 8.267 8.806 8.144 8.744 201,194 +0.48(+5.77%)
Jun 15, 2012 8.233 8.329 8.166 8.267 82,909 +0.04(+0.55%)
Jun 14, 2012 8.099 8.295 8.015 8.222 176,140 +0.16(+2.02%)
Jun 13, 2012 7.880 8.138 7.768 8.060 70,548 +0.04(+0.56%)
Jun 12, 2012 8.099 8.217 7.852 8.015 134,426 -0.06(-0.76%)
Jun 11, 2012 8.284 8.300 7.872 8.076 70,817 -0.18(-2.17%)
Jun 08, 2012 7.846 8.290 7.791 8.256 56,667 +0.38(+4.84%)
Jun 07, 2012 7.936 8.032 7.785 7.875 26,102 +0.01(+0.07%)
Jun 06, 2012 7.824 8.076 7.274 7.869 35,413 +0.19(+2.48%)
Jun 05, 2012 7.751 7.919 7.252 7.678 38,180 -0.06(-0.80%)
Jun 04, 2012 7.919 7.919 7.712 7.740 56,011 -0.20(-2.54%)
Jun 01, 2012 8.032 8.071 7.858 7.942 59,732 -0.19(-2.28%)
May 31, 2012 8.194 8.267 8.110 8.127 27,179 -0.02(-0.21%)
May 30, 2012 8.144 8.217 8.048 8.144 29,943 -0.09(-1.09%)
May 29, 2012 7.914 8.233 7.875 8.233 30,376 +0.33(+4.19%)
May 25, 2012 8.211 8.211 7.872 7.903 30,453 -0.26(-3.16%)
May 24, 2012 8.329 8.329 8.082 8.161 35,741 -0.15(-1.76%)
May 23, 2012 7.942 8.322 7.942 8.306 67,945 +0.33(+4.08%)
May 22, 2012 7.858 7.992 7.858 7.981 51,176 +0.13(+1.64%)
May 21, 2012 7.953 8.093 7.757 7.852 88,413 -0.15(-1.82%)
May 18, 2012 8.110 8.116 7.869 7.998 51,363 -0.20(-2.46%)
May 17, 2012 8.222 8.334 8.166 8.200 52,722 -0.06(-0.68%)
May 16, 2012 8.273 8.323 8.205 8.256 51,130 -0.06(-0.67%)
May 15, 2012 8.138 8.340 7.762 8.312 62,992 +0.25(+3.13%)
May 14, 2012 8.043 8.060 7.830 8.060 86,623 +0.01(+0.07%)
May 11, 2012 7.987 8.060 7.886 8.054 93,104 +0.07(+0.84%)
May 10, 2012 7.701 8.015 7.701 7.987 107,999 +0.26(+3.34%)
May 09, 2012 7.577 7.919 7.364 7.729 103,941 -0.08(-1.08%)
May 08, 2012 8.688 8.688 7.779 7.813 135,082 -0.84(-9.72%)
May 07, 2012 8.329 8.772 8.262 8.654 163,945 +0.15(+1.78%)
May 04, 2012 8.486 8.503 8.419 8.503 67,715 +0.02(+0.20%)
May 03, 2012 8.525 8.597 8.378 8.486 73,996 -0.03(-0.33%)
May 02, 2012 8.245 8.612 8.161 8.514 143,013 +0.17(+2.08%)
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.