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 29, 2011 4.683 4.784 4.659 4.694 69,653 +0.01(+0.12%)
Jul 28, 2011 4.715 4.773 4.683 4.689 15,711 -0.06(-1.18%)
Jul 27, 2011 4.785 4.785 4.700 4.745 8,055 -0.06(-1.28%)
Jul 26, 2011 4.711 4.807 4.655 4.807 26,182 +0.12(+2.63%)
Jul 25, 2011 4.610 4.689 4.610 4.683 19,033 +0.04(+0.85%)
Jul 22, 2011 4.666 4.711 4.627 4.644 34,628 +0.00(+0.00%)
Jul 21, 2011 4.666 4.666 4.599 4.644 25,102 -0.02(-0.48%)
Jul 20, 2011 4.582 4.666 4.571 4.666 18,740 +0.08(+1.84%)
Jul 19, 2011 4.633 4.633 4.577 4.582 73,941 -0.02(-0.49%)
Jul 18, 2011 4.616 4.672 4.605 4.605 17,569 -0.05(-1.08%)
Jul 15, 2011 4.711 4.711 4.622 4.655 8,634 -0.04(-0.84%)
Jul 14, 2011 4.655 4.711 4.655 4.694 34,962 +0.04(+0.84%)
Jul 13, 2011 4.706 4.706 4.655 4.655 17,196 -0.03(-0.60%)
Jul 12, 2011 4.683 4.700 4.683 4.683 7,650 +0.00(+0.00%)
Jul 11, 2011 4.633 4.706 4.633 4.683 36,570 +0.01(+0.12%)
Jul 08, 2011 4.610 4.706 4.610 4.678 13,270 +0.02(+0.36%)
Jul 07, 2011 4.700 4.700 4.633 4.661 50,240 +0.02(+0.36%)
Jul 06, 2011 4.678 4.700 4.622 4.644 38,610 -0.01(-0.24%)
Jul 05, 2011 4.694 4.739 4.627 4.655 30,363 -0.04(-0.84%)
Jul 01, 2011 4.728 4.728 4.672 4.694 31,822 -0.05(-1.06%)
Jun 30, 2011 4.829 4.846 4.745 4.745 66,433 -0.04(-0.82%)
Jun 29, 2011 4.795 4.874 4.767 4.784 43,115 +0.02(+0.35%)
Jun 28, 2011 4.773 4.894 4.666 4.767 39,719 +0.00(+0.00%)
Jun 27, 2011 4.582 4.908 4.582 4.767 74,659 +0.21(+4.55%)
Jun 24, 2011 4.498 4.633 4.470 4.560 1,875,579 +0.08(+1.75%)
Jun 23, 2011 4.593 4.706 4.476 4.481 94,577 -0.19(-4.08%)
Jun 22, 2011 4.818 4.835 4.633 4.672 54,606 -0.17(-3.48%)
Jun 21, 2011 4.795 4.958 4.661 4.840 115,760 +0.05(+1.05%)
Jun 20, 2011 4.823 4.908 4.722 4.790 70,484 +0.06(+1.18%)
Jun 17, 2011 4.593 4.891 4.588 4.734 74,766 +0.20(+4.33%)
Jun 16, 2011 4.335 4.666 4.263 4.537 64,783 +0.20(+4.66%)
Jun 15, 2011 4.487 4.560 4.279 4.335 103,859 -0.17(-3.86%)
Jun 14, 2011 4.549 4.638 4.470 4.509 77,742 +0.01(+0.25%)
Jun 13, 2011 4.565 4.678 4.470 4.498 50,333 -0.04(-0.87%)
Jun 10, 2011 4.655 4.706 4.493 4.537 69,143 -0.16(-3.35%)
Jun 09, 2011 4.728 4.739 4.644 4.694 35,990 -0.03(-0.59%)
Jun 08, 2011 4.807 4.807 4.700 4.722 35,591 -0.11(-2.32%)
Jun 07, 2011 4.941 4.941 4.812 4.835 20,372 -0.05(-1.03%)
Jun 06, 2011 5.070 5.070 4.880 4.885 53,069 -0.15(-3.01%)
Jun 03, 2011 4.997 5.339 4.992 5.037 66,891 -0.06(-1.21%)
May 24, 2011 5.143 5.171 5.087 5.098 39,710 -0.01(-0.11%)
May 23, 2011 5.177 5.233 5.104 5.104 22,098 -0.15(-2.88%)
May 20, 2011 5.345 5.373 5.255 5.255 72,661 -0.10(-1.78%)
May 19, 2011 5.429 5.429 5.300 5.351 56,616 -0.04(-0.73%)
May 18, 2011 5.339 5.407 5.228 5.390 48,346 +0.04(+0.84%)
May 17, 2011 5.233 5.373 5.216 5.345 44,317 +0.13(+2.47%)
May 16, 2011 5.339 5.412 5.216 5.216 51,361 -0.18(-3.33%)
May 13, 2011 5.597 5.597 5.390 5.396 20,537 -0.19(-3.41%)
May 12, 2011 5.334 5.592 5.328 5.586 43,556 +0.22(+4.08%)
May 11, 2011 5.485 5.541 5.356 5.367 93,566 -0.16(-2.94%)
May 10, 2011 5.222 5.530 5.222 5.530 46,765 +0.31(+5.91%)
May 09, 2011 5.250 5.407 5.216 5.222 53,902 +0.00(+0.00%)
May 06, 2011 4.952 5.323 4.924 5.222 70,760 +0.30(+6.04%)
May 05, 2011 5.452 5.474 4.840 4.924 107,022 -0.54(-9.86%)
May 04, 2011 5.883 5.883 5.446 5.463 53,278 -0.40(-6.79%)
May 03, 2011 6.046 6.046 5.861 5.861 39,250 -0.17(-2.79%)
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.