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 (%)
Sep 30, 2011 4.270 4.346 4.270 4.297 4,964 -0.03(-0.75%)
Sep 29, 2011 4.204 4.351 4.204 4.330 8,911 +0.13(+3.11%)
Sep 28, 2011 4.220 4.237 4.172 4.199 25,331 -0.04(-1.03%)
Sep 27, 2011 4.215 4.340 4.215 4.242 33,875 +0.03(+0.71%)
Sep 26, 2011 4.172 4.221 4.172 4.213 58,792 -0.03(-0.71%)
Sep 23, 2011 4.221 4.286 4.194 4.242 12,516 +0.02(+0.39%)
Sep 22, 2011 4.292 4.316 4.177 4.226 33,426 -0.16(-3.66%)
Sep 21, 2011 4.433 4.433 4.248 4.387 21,419 -0.05(-1.16%)
Sep 20, 2011 4.357 4.460 4.357 4.438 20,260 +0.09(+2.00%)
Sep 19, 2011 4.417 4.465 4.351 4.351 18,071 -0.13(-2.91%)
Sep 16, 2011 4.362 4.485 4.330 4.482 13,099 +0.12(+2.74%)
Sep 15, 2011 4.406 4.446 4.351 4.362 11,847 -0.04(-0.99%)
Sep 14, 2011 4.351 4.406 4.313 4.406 13,432 +0.05(+1.23%)
Sep 13, 2011 4.158 4.400 4.155 4.352 128,874 +0.19(+4.59%)
Sep 12, 2011 4.079 4.161 4.009 4.161 28,227 +0.00(+0.00%)
Sep 09, 2011 4.215 4.215 3.998 4.161 132,075 -0.09(-2.18%)
Sep 08, 2011 4.237 4.318 4.237 4.253 14,180 -0.05(-1.26%)
Sep 07, 2011 4.346 4.379 4.302 4.308 13,049 +0.03(+0.64%)
Sep 06, 2011 4.378 4.384 4.281 4.281 12,301 -0.19(-4.26%)
Sep 02, 2011 4.465 4.498 4.411 4.471 14,833 +0.00(+0.00%)
Sep 01, 2011 4.596 4.596 4.460 4.471 7,585 -0.08(-1.67%)
Aug 31, 2011 4.580 4.601 4.525 4.547 8,479 -0.03(-0.71%)
Aug 30, 2011 4.547 4.601 4.498 4.580 25,353 -0.05(-1.17%)
Aug 29, 2011 4.406 4.716 4.368 4.634 68,831 +0.33(+7.71%)
Aug 26, 2011 4.525 4.623 4.232 4.302 88,463 -0.29(-6.39%)
Aug 25, 2011 3.976 4.977 3.976 4.596 312,318 +1.01(+28.03%)
Aug 24, 2011 3.579 3.601 3.579 3.590 5,215 -0.02(-0.45%)
Aug 23, 2011 3.535 3.639 3.438 3.606 36,734 +0.08(+2.16%)
Aug 22, 2011 3.905 3.905 3.416 3.530 48,642 -0.29(-7.68%)
Aug 19, 2011 3.900 3.943 3.807 3.824 67,476 -0.16(-4.09%)
Aug 18, 2011 3.998 4.025 3.889 3.987 50,876 -0.04(-0.95%)
Aug 17, 2011 4.085 4.085 4.003 4.025 12,674 -0.06(-1.46%)
Aug 16, 2011 4.134 4.215 4.085 4.085 12,465 -0.13(-3.10%)
Aug 15, 2011 4.128 4.351 4.128 4.215 17,811 +0.11(+2.79%)
Aug 12, 2011 4.232 4.300 4.101 4.101 22,733 -0.07(-1.57%)
Aug 11, 2011 4.275 4.308 4.074 4.166 40,477 -0.14(-3.16%)
Aug 10, 2011 4.340 4.357 4.155 4.302 19,354 -0.04(-1.00%)
Aug 09, 2011 4.324 4.438 4.123 4.346 118,819 +0.01(+0.13%)
Aug 08, 2011 4.357 4.400 4.189 4.340 87,321 -0.14(-3.04%)
Aug 05, 2011 4.645 4.645 4.476 4.476 29,731 -0.08(-1.67%)
Aug 04, 2011 4.569 4.656 4.536 4.553 31,782 -0.04(-0.83%)
Aug 03, 2011 4.538 4.623 4.527 4.591 19,736 +0.03(+0.60%)
Aug 02, 2011 4.563 4.612 4.531 4.563 11,917 +0.01(+0.12%)
Aug 01, 2011 4.585 4.623 4.536 4.558 12,711 +0.01(+0.12%)
Jul 29, 2011 4.542 4.640 4.518 4.553 71,824 +0.01(+0.12%)
Jul 28, 2011 4.572 4.629 4.542 4.547 16,201 -0.05(-1.18%)
Jul 27, 2011 4.640 4.640 4.558 4.601 8,306 -0.06(-1.28%)
Jul 26, 2011 4.569 4.661 4.514 4.661 26,999 +0.12(+2.63%)
Jul 25, 2011 4.471 4.547 4.471 4.542 19,626 +0.04(+0.85%)
Jul 22, 2011 4.525 4.569 4.487 4.504 35,708 +0.00(+0.00%)
Jul 21, 2011 4.525 4.525 4.460 4.504 25,884 -0.02(-0.48%)
Jul 20, 2011 4.444 4.525 4.433 4.525 19,324 +0.08(+1.84%)
Jul 19, 2011 4.493 4.493 4.438 4.444 76,246 -0.02(-0.49%)
Jul 18, 2011 4.476 4.531 4.465 4.465 18,117 -0.05(-1.08%)
Jul 15, 2011 4.569 4.569 4.482 4.514 8,904 -0.04(-0.84%)
Jul 14, 2011 4.514 4.569 4.514 4.553 36,052 +0.04(+0.84%)
Jul 13, 2011 4.563 4.563 4.514 4.514 17,732 -0.03(-0.60%)
Jul 12, 2011 4.542 4.558 4.542 4.542 7,889 +0.00(+0.00%)
Jul 11, 2011 4.493 4.563 4.493 4.542 37,710 +0.01(+0.12%)
Jul 08, 2011 4.471 4.563 4.471 4.536 13,684 +0.02(+0.36%)
Jul 07, 2011 4.558 4.558 4.493 4.520 51,806 +0.02(+0.36%)
Jul 06, 2011 4.536 4.558 4.482 4.504 39,813 -0.01(-0.24%)
Jul 05, 2011 4.553 4.596 4.487 4.514 31,310 -0.04(-0.84%)
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.