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 (%)
Dec 30, 2011 3.959 4.106 3.959 4.101 105,113 +0.02(+0.53%)
Dec 29, 2011 3.970 4.112 3.970 4.079 33,062 +0.11(+2.88%)
Dec 28, 2011 3.943 4.046 3.932 3.965 99,660 +0.02(+0.55%)
Dec 27, 2011 3.916 3.949 3.905 3.943 35,313 -0.01(-0.14%)
Dec 23, 2011 3.970 4.123 3.949 3.949 54,834 +0.01(+0.14%)
Dec 21, 2011 3.932 3.959 3.919 3.943 123,035 +0.00(+0.00%)
Dec 20, 2011 3.949 3.998 3.916 3.943 147,901 +0.01(+0.28%)
Dec 19, 2011 3.943 4.052 3.932 3.932 59,855 -0.01(-0.14%)
Dec 16, 2011 4.014 4.063 3.894 3.938 58,702 -0.04(-1.09%)
Dec 15, 2011 4.057 4.079 3.976 3.981 14,688 -0.04(-1.08%)
Dec 14, 2011 3.998 4.079 3.943 4.025 32,533 -0.01(-0.13%)
Dec 13, 2011 4.074 4.098 3.970 4.030 43,096 -0.04(-1.07%)
Dec 12, 2011 4.112 4.161 4.052 4.074 122,873 -0.05(-1.32%)
Dec 09, 2011 4.215 4.215 4.041 4.128 44,603 -0.09(-2.06%)
Dec 08, 2011 4.117 4.316 4.117 4.215 44,342 +0.00(+0.00%)
Dec 07, 2011 4.052 4.226 4.041 4.215 39,106 +0.18(+4.41%)
Dec 06, 2011 4.220 4.220 4.037 4.037 21,696 -0.19(-4.47%)
Dec 05, 2011 4.286 4.324 4.220 4.226 37,423 +0.01(+0.26%)
Dec 02, 2011 4.253 4.308 4.215 4.215 9,886 -0.01(-0.13%)
Dec 01, 2011 4.269 4.269 4.210 4.220 16,547 -0.03(-0.77%)
Nov 30, 2011 4.297 4.302 4.237 4.253 14,190 +0.02(+0.39%)
Nov 29, 2011 4.220 4.242 4.188 4.237 16,676 -0.02(-0.38%)
Nov 28, 2011 4.340 4.454 4.182 4.253 20,763 -0.01(-0.26%)
Nov 25, 2011 4.280 4.297 4.264 4.264 33,209 -0.04(-1.01%)
Nov 23, 2011 4.433 4.433 4.308 4.308 16,705 -0.18(-4.00%)
Nov 22, 2011 4.541 4.541 4.484 4.487 9,204 -0.04(-0.96%)
Nov 21, 2011 4.509 4.563 4.482 4.530 2,213 -0.03(-0.72%)
Nov 18, 2011 4.530 4.579 4.514 4.563 17,114 +0.02(+0.48%)
Nov 17, 2011 4.558 4.623 4.395 4.541 58,919 -0.04(-0.95%)
Nov 16, 2011 4.569 4.623 4.509 4.585 4,361 -0.02(-0.47%)
Nov 15, 2011 4.536 4.618 4.503 4.607 16,180 +0.07(+1.56%)
Nov 14, 2011 4.623 4.634 4.525 4.536 114,274 -0.03(-0.71%)
Nov 11, 2011 4.612 4.623 4.558 4.569 22,155 -0.04(-0.83%)
Nov 10, 2011 4.661 4.677 4.596 4.607 44,587 -0.02(-0.35%)
Nov 09, 2011 4.705 4.721 4.608 4.623 15,867 -0.11(-2.41%)
Nov 08, 2011 4.732 4.743 4.645 4.737 19,344 -0.02(-0.46%)
Nov 07, 2011 4.688 4.759 4.688 4.759 15,444 +0.01(+0.23%)
Nov 04, 2011 4.688 4.748 4.509 4.748 4,872 -0.01(-0.23%)
Nov 03, 2011 4.764 4.764 4.759 4.759 1,838 +0.00(+0.00%)
Nov 02, 2011 4.753 4.759 4.609 4.759 7,336 +0.07(+1.51%)
Nov 01, 2011 4.677 4.737 4.411 4.688 15,260 +0.01(+0.23%)
Oct 31, 2011 4.552 4.677 4.520 4.677 22,047 +0.10(+2.14%)
Oct 28, 2011 4.509 4.634 4.351 4.579 72,760 -0.26(-5.39%)
Oct 27, 2011 4.514 4.841 4.514 4.841 99,412 +0.33(+7.23%)
Oct 26, 2011 4.693 4.694 4.509 4.514 43,471 +0.03(+0.73%)
Oct 25, 2011 4.433 4.487 4.433 4.482 49,735 +0.02(+0.43%)
Oct 24, 2011 4.411 4.569 4.411 4.463 50,524 +0.04(+0.92%)
Oct 21, 2011 4.405 4.460 4.403 4.422 7,692 +0.02(+0.37%)
Oct 20, 2011 4.405 4.465 4.395 4.405 6,155 -0.07(-1.58%)
Oct 19, 2011 4.433 4.476 4.419 4.476 8,147 -0.03(-0.60%)
Oct 18, 2011 4.547 4.563 4.503 4.503 16,862 -0.02(-0.54%)
Oct 17, 2011 4.618 4.672 4.395 4.528 47,952 -0.10(-2.17%)
Oct 14, 2011 4.569 4.634 4.520 4.628 14,780 +0.08(+1.79%)
Oct 13, 2011 4.509 4.574 4.509 4.547 35,622 +0.02(+0.36%)
Oct 12, 2011 4.498 4.585 4.386 4.530 101,431 +0.03(+0.73%)
Oct 11, 2011 4.351 4.498 4.302 4.498 6,589 +0.14(+3.25%)
Oct 10, 2011 4.297 4.356 4.297 4.356 48,470 +0.06(+1.39%)
Oct 07, 2011 4.324 4.356 4.248 4.297 17,899 -0.01(-0.13%)
Oct 06, 2011 4.324 4.324 4.248 4.302 6,343 +0.00(+0.00%)
Oct 05, 2011 4.318 4.351 4.302 4.302 29,977 +0.01(+0.13%)
Oct 04, 2011 4.297 4.346 4.253 4.297 4,644 +0.00(+0.00%)
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.