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 (%)
Oct 31, 2012 8.158 9.447 8.158 9.148 188,272 +1.51(+19.72%)
Oct 26, 2012 7.582 7.641 7.641 7.641 83,658 +0.04(+0.50%)
Oct 25, 2012 7.641 7.652 7.571 7.603 38,163 +0.02(+0.29%)
Oct 24, 2012 7.625 7.633 7.554 7.582 37,179 -0.04(-0.50%)
Oct 23, 2012 7.663 7.826 7.544 7.620 100,296 +0.17(+2.34%)
Oct 19, 2012 7.718 7.903 7.293 7.446 111,801 -0.33(-4.27%)
Oct 18, 2012 7.951 8.022 7.690 7.777 24,992 -0.21(-2.65%)
Oct 17, 2012 7.908 8.158 7.903 7.990 62,254 +0.03(+0.41%)
Oct 16, 2012 7.473 7.971 7.457 7.957 76,605 +0.46(+6.17%)
Oct 15, 2012 7.549 7.620 7.436 7.495 52,267 -0.06(-0.79%)
Oct 12, 2012 7.821 7.848 7.473 7.554 28,385 -0.13(-1.70%)
Oct 11, 2012 7.707 7.865 7.614 7.685 58,211 +0.01(+0.14%)
Oct 10, 2012 7.919 7.919 7.614 7.674 73,871 -0.24(-3.09%)
Oct 09, 2012 7.794 8.142 7.614 7.919 104,183 +0.19(+2.46%)
Oct 08, 2012 7.832 7.962 7.723 7.728 62,563 -0.18(-2.27%)
Oct 05, 2012 7.951 8.000 7.832 7.908 58,000 +0.02(+0.21%)
Oct 04, 2012 7.669 8.049 7.663 7.892 136,021 +0.42(+5.60%)
Oct 03, 2012 7.217 7.793 7.125 7.473 112,558 +0.30(+4.17%)
Oct 02, 2012 7.190 7.190 6.967 7.174 95,435 +0.03(+0.38%)
Oct 01, 2012 7.114 7.277 7.000 7.147 71,302 +0.07(+0.92%)
Sep 28, 2012 6.940 7.157 6.744 7.081 164,086 +0.14(+2.04%)
Sep 27, 2012 6.973 7.000 6.858 6.940 133,647 +0.00(+0.00%)
Sep 26, 2012 7.326 7.467 6.918 6.940 72,849 -0.46(-6.25%)
Sep 25, 2012 6.875 7.527 6.875 7.402 132,996 +0.48(+7.00%)
Sep 24, 2012 7.152 7.209 6.809 6.918 326,195 -0.29(-4.00%)
Sep 21, 2012 7.598 7.598 7.070 7.206 274,734 -0.31(-4.12%)
Sep 20, 2012 7.457 7.582 7.429 7.516 88,924 -0.07(-0.86%)
Sep 19, 2012 7.739 7.739 7.418 7.582 116,373 -0.11(-1.48%)
Sep 18, 2012 8.452 8.504 7.576 7.696 195,904 -0.85(-9.93%)
Sep 17, 2012 9.083 9.192 8.492 8.544 90,419 -0.60(-6.60%)
Sep 14, 2012 9.170 9.289 8.959 9.148 60,267 +0.02(+0.18%)
Sep 13, 2012 8.419 9.137 8.419 9.132 110,552 +0.66(+7.84%)
Sep 12, 2012 8.321 8.615 8.321 8.468 62,014 +0.18(+2.23%)
Sep 11, 2012 8.343 8.452 8.158 8.283 63,518 +0.00(+0.03%)
Sep 10, 2012 8.702 8.786 8.278 8.281 113,014 -0.42(-4.84%)
Sep 07, 2012 8.610 8.833 8.463 8.702 115,513 +0.07(+0.82%)
Sep 06, 2012 8.408 8.772 8.387 8.631 57,748 +0.19(+2.26%)
Sep 05, 2012 8.414 8.495 8.056 8.441 70,679 +0.06(+0.71%)
Sep 04, 2012 8.381 8.430 8.071 8.381 155,719 -0.04(-0.52%)
Aug 31, 2012 8.533 8.626 8.354 8.425 70,291 -0.05(-0.58%)
Aug 30, 2012 8.452 8.523 8.295 8.474 46,321 +0.02(+0.26%)
Aug 29, 2012 8.512 8.550 8.294 8.452 40,590 -0.07(-0.77%)
Aug 27, 2012 8.702 8.865 8.457 8.517 33,844 -0.19(-2.19%)
Aug 24, 2012 9.121 9.121 8.174 8.707 83,688 -0.48(-5.21%)
Aug 23, 2012 9.442 9.485 9.013 9.186 77,809 -0.29(-3.04%)
Aug 22, 2012 9.643 9.779 9.393 9.474 74,272 -0.14(-1.41%)
Aug 21, 2012 9.295 9.719 9.213 9.610 113,407 +0.32(+3.45%)
Aug 20, 2012 9.235 9.447 9.012 9.289 86,444 +0.00(+0.00%)
Aug 17, 2012 9.915 9.980 9.197 9.289 109,605 -0.67(-6.72%)
Aug 16, 2012 9.926 10.00 9.768 9.958 50,526 +0.05(+0.55%)
Aug 15, 2012 9.855 9.942 9.714 9.904 48,270 +0.20(+2.02%)
Aug 14, 2012 9.773 9.855 9.654 9.708 58,583 -0.01(-0.11%)
Aug 13, 2012 10.17 10.20 9.648 9.719 37,947 -0.45(-4.44%)
Aug 10, 2012 10.20 10.25 9.998 10.17 50,612 -0.04(-0.43%)
Aug 09, 2012 10.36 10.36 10.14 10.21 90,029 -0.05(-0.53%)
Aug 08, 2012 10.52 10.52 10.17 10.27 124,061 +0.05(+0.48%)
Aug 07, 2012 10.24 10.25 10.08 10.22 136,164 +0.05(+0.48%)
Aug 06, 2012 9.170 10.23 9.120 10.17 168,291 +0.96(+10.39%)
Aug 03, 2012 9.197 9.556 9.164 9.213 82,803 +0.12(+1.32%)
Aug 02, 2012 8.974 9.121 8.691 9.094 56,192 +0.13(+1.39%)
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.