John B Sanfilippo (NQ: JBSS )

94.39 +1.84 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.946 8.017 7.865 7.881 28,028 -0.02(-0.21%)
May 30, 2012 7.897 7.968 7.805 7.897 30,878 -0.09(-1.09%)
May 29, 2012 7.674 7.984 7.636 7.984 31,325 +0.32(+4.19%)
May 25, 2012 7.962 7.962 7.633 7.663 31,404 -0.25(-3.16%)
May 24, 2012 8.077 8.077 7.837 7.913 36,857 -0.14(-1.76%)
May 23, 2012 7.701 8.069 7.701 8.055 70,067 +0.32(+4.08%)
May 22, 2012 7.620 7.750 7.620 7.739 52,774 +0.13(+1.64%)
May 21, 2012 7.712 7.848 7.522 7.614 91,175 -0.14(-1.82%)
May 18, 2012 7.864 7.870 7.631 7.756 52,967 -0.20(-2.46%)
May 17, 2012 7.973 8.082 7.919 7.951 54,368 -0.05(-0.68%)
May 16, 2012 8.022 8.071 7.957 8.006 52,726 -0.05(-0.67%)
May 15, 2012 7.892 8.087 7.527 8.060 64,959 +0.24(+3.13%)
May 14, 2012 7.799 7.816 7.593 7.816 89,329 +0.01(+0.07%)
May 11, 2012 7.745 7.816 7.647 7.810 96,012 +0.07(+0.84%)
May 10, 2012 7.467 7.772 7.467 7.745 111,372 +0.25(+3.34%)
May 09, 2012 7.348 7.680 7.141 7.495 107,187 -0.08(-1.08%)
May 08, 2012 8.425 8.425 7.544 7.576 139,301 -0.82(-9.72%)
May 07, 2012 8.077 8.506 8.011 8.392 169,065 +0.15(+1.78%)
May 04, 2012 8.229 8.245 8.164 8.245 69,830 +0.02(+0.20%)
May 03, 2012 8.267 8.337 8.124 8.229 76,307 -0.03(-0.33%)
May 02, 2012 7.995 8.351 7.913 8.256 147,480 +0.17(+2.08%)
May 01, 2012 7.873 8.136 7.758 8.087 114,093 +0.22(+2.84%)
Apr 30, 2012 7.690 7.941 7.435 7.864 64,911 +0.34(+4.56%)
Apr 27, 2012 7.614 7.690 7.424 7.522 75,927 -0.11(-1.50%)
Apr 26, 2012 7.669 7.669 7.554 7.636 37,753 +0.02(+0.29%)
Apr 25, 2012 7.614 7.690 7.554 7.614 53,649 +0.07(+0.86%)
Apr 24, 2012 7.516 7.576 7.304 7.549 83,290 -0.04(-0.57%)
Apr 23, 2012 7.554 7.614 7.364 7.593 62,286 +0.05(+0.71%)
Apr 20, 2012 7.424 7.614 7.342 7.539 62,784 +0.15(+2.07%)
Apr 19, 2012 7.342 7.397 7.288 7.386 61,637 +0.04(+0.59%)
Apr 18, 2012 7.201 7.342 7.201 7.342 30,297 +0.17(+2.43%)
Apr 17, 2012 7.125 7.206 7.125 7.168 27,346 +0.08(+1.07%)
Apr 16, 2012 7.206 7.206 7.092 7.092 70,881 -0.11(-1.51%)
Apr 13, 2012 7.021 7.206 6.956 7.201 38,354 +0.13(+1.77%)
Apr 12, 2012 6.978 7.087 6.978 7.076 52,559 +0.02(+0.31%)
Apr 11, 2012 6.956 7.054 6.907 7.054 21,102 +0.10(+1.41%)
Apr 10, 2012 7.021 7.054 6.918 6.956 34,686 -0.05(-0.66%)
Apr 09, 2012 6.880 7.021 6.842 7.002 47,786 +0.01(+0.19%)
Apr 05, 2012 6.989 7.021 6.826 6.989 49,373 +0.00(+0.00%)
Apr 04, 2012 6.930 6.989 6.875 6.989 42,588 +0.06(+0.82%)
Apr 03, 2012 6.885 6.951 6.869 6.932 36,570 +0.01(+0.13%)
Apr 02, 2012 6.869 6.924 6.869 6.924 51,279 +0.14(+2.08%)
Mar 30, 2012 6.826 6.924 6.782 6.782 53,666 -0.04(-0.64%)
Mar 29, 2012 6.782 6.826 6.766 6.826 47,257 +0.05(+0.80%)
Mar 28, 2012 6.728 6.793 6.695 6.771 36,375 +0.05(+0.73%)
Mar 27, 2012 6.559 6.728 6.559 6.722 80,106 +0.16(+2.40%)
Mar 26, 2012 6.516 6.565 6.336 6.565 24,292 +0.05(+0.75%)
Mar 23, 2012 6.467 6.532 6.418 6.516 109,550 +0.01(+0.17%)
Mar 22, 2012 6.429 6.505 6.363 6.505 21,955 +0.01(+0.17%)
Mar 21, 2012 6.369 6.505 6.363 6.494 73,626 +0.10(+1.62%)
Mar 20, 2012 6.200 6.391 6.124 6.391 33,115 +0.17(+2.80%)
Mar 19, 2012 6.336 6.412 6.146 6.217 50,356 -0.05(-0.78%)
Mar 16, 2012 6.363 6.363 6.249 6.265 14,714 -0.17(-2.66%)
Mar 15, 2012 6.423 6.472 6.401 6.437 20,596 -0.00(-0.04%)
Mar 14, 2012 6.434 6.510 6.434 6.439 34,963 +0.04(+0.58%)
Mar 13, 2012 6.363 6.472 6.309 6.402 35,452 +0.08(+1.21%)
Mar 12, 2012 6.129 6.370 6.097 6.325 42,656 +0.22(+3.56%)
Mar 09, 2012 6.119 6.119 6.042 6.108 17,522 -0.01(-0.18%)
Mar 08, 2012 6.091 6.146 6.032 6.119 21,914 +0.05(+0.90%)
Mar 07, 2012 5.830 6.064 5.760 6.064 25,411 +0.24(+4.21%)
Mar 06, 2012 5.792 5.847 5.711 5.819 75,917 +0.00(+0.00%)
Mar 05, 2012 5.858 5.955 5.793 5.819 66,956 -0.02(-0.37%)
Mar 02, 2012 5.836 5.917 5.781 5.841 91,950 +0.02(+0.37%)
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.