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 (%)
Oct 31, 2012 8.413 9.743 8.413 9.434 182,559 +1.55(+19.72%)
Oct 26, 2012 7.819 7.881 7.881 7.881 81,120 +0.04(+0.50%)
Oct 25, 2012 7.881 7.892 7.808 7.841 37,005 +0.02(+0.29%)
Oct 24, 2012 7.864 7.872 7.791 7.819 36,051 -0.04(-0.50%)
Oct 23, 2012 7.903 8.071 7.780 7.858 97,253 +0.18(+2.34%)
Oct 19, 2012 7.959 8.150 7.522 7.679 108,408 -0.34(-4.27%)
Oct 18, 2012 8.200 8.273 7.931 8.021 24,234 -0.22(-2.65%)
Oct 17, 2012 8.155 8.413 8.150 8.240 60,365 +0.03(+0.41%)
Oct 16, 2012 7.707 8.220 7.690 8.206 74,281 +0.48(+6.17%)
Oct 15, 2012 7.785 7.858 7.669 7.729 50,681 -0.06(-0.79%)
Oct 12, 2012 8.066 8.094 7.707 7.791 27,523 -0.13(-1.70%)
Oct 11, 2012 7.948 8.111 7.853 7.925 56,445 +0.01(+0.14%)
Oct 10, 2012 8.167 8.167 7.853 7.914 71,629 -0.25(-3.09%)
Oct 09, 2012 8.038 8.397 7.853 8.167 101,022 +0.20(+2.46%)
Oct 08, 2012 8.077 8.212 7.965 7.970 60,665 -0.19(-2.27%)
Oct 05, 2012 8.200 8.251 8.077 8.155 56,240 +0.02(+0.21%)
Oct 04, 2012 7.909 8.301 7.903 8.139 131,894 +0.43(+5.60%)
Oct 03, 2012 7.443 8.037 7.348 7.707 109,143 +0.31(+4.17%)
Oct 02, 2012 7.415 7.415 7.185 7.398 92,539 +0.03(+0.38%)
Oct 01, 2012 7.337 7.505 7.219 7.370 69,139 +0.07(+0.92%)
Sep 28, 2012 7.157 7.381 6.955 7.303 159,107 +0.15(+2.04%)
Sep 27, 2012 7.191 7.219 7.073 7.157 129,592 +0.00(+0.00%)
Sep 26, 2012 7.555 7.701 7.135 7.157 70,638 -0.48(-6.25%)
Sep 25, 2012 7.090 7.763 7.090 7.634 128,961 +0.50(+7.00%)
Sep 24, 2012 7.376 7.435 7.022 7.135 316,297 -0.30(-4.00%)
Sep 21, 2012 7.836 7.836 7.292 7.432 266,398 -0.32(-4.12%)
Sep 20, 2012 7.690 7.819 7.662 7.752 86,226 -0.07(-0.86%)
Sep 19, 2012 7.982 7.982 7.651 7.819 112,842 -0.12(-1.48%)
Sep 18, 2012 8.716 8.770 7.813 7.937 189,960 -0.88(-9.93%)
Sep 17, 2012 9.367 9.479 8.758 8.812 87,675 -0.62(-6.60%)
Sep 14, 2012 9.457 9.580 9.239 9.434 58,438 +0.02(+0.18%)
Sep 13, 2012 8.683 9.423 8.683 9.417 107,198 +0.68(+7.84%)
Sep 12, 2012 8.582 8.885 8.582 8.733 60,132 +0.19(+2.23%)
Sep 11, 2012 8.604 8.716 8.413 8.542 61,590 +0.00(+0.03%)
Sep 10, 2012 8.974 9.061 8.537 8.540 109,585 -0.43(-4.84%)
Sep 07, 2012 8.879 9.109 8.728 8.974 112,008 +0.07(+0.82%)
Sep 06, 2012 8.671 9.047 8.649 8.901 55,996 +0.20(+2.26%)
Sep 05, 2012 8.677 8.761 8.308 8.705 68,534 +0.06(+0.71%)
Sep 04, 2012 8.643 8.694 8.324 8.643 150,993 -0.04(-0.52%)
Aug 31, 2012 8.800 8.896 8.615 8.688 68,158 -0.05(-0.58%)
Aug 30, 2012 8.716 8.789 8.554 8.739 44,915 +0.02(+0.26%)
Aug 29, 2012 8.778 8.817 8.554 8.716 39,358 -0.07(-0.77%)
Aug 27, 2012 8.974 9.143 8.722 8.784 32,817 -0.20(-2.19%)
Aug 24, 2012 9.406 9.406 8.430 8.980 81,148 -0.49(-5.21%)
Aug 23, 2012 9.737 9.782 9.295 9.474 75,448 -0.30(-3.04%)
Aug 22, 2012 9.945 10.08 9.687 9.771 72,018 -0.14(-1.41%)
Aug 21, 2012 9.586 10.02 9.502 9.911 109,966 +0.33(+3.45%)
Aug 20, 2012 9.524 9.743 9.294 9.580 83,821 +0.00(+0.00%)
Aug 17, 2012 10.23 10.29 9.485 9.580 106,279 -0.69(-6.72%)
Aug 16, 2012 10.24 10.31 10.07 10.27 48,992 +0.06(+0.55%)
Aug 15, 2012 10.16 10.25 10.02 10.21 46,805 +0.20(+2.02%)
Aug 14, 2012 10.08 10.16 9.956 10.01 56,805 -0.01(-0.11%)
Aug 13, 2012 10.49 10.52 9.950 10.02 36,796 -0.47(-4.44%)
Aug 10, 2012 10.52 10.57 10.31 10.49 49,076 -0.04(-0.43%)
Aug 09, 2012 10.69 10.69 10.46 10.53 87,297 -0.06(-0.53%)
Aug 08, 2012 10.85 10.85 10.49 10.59 120,296 +0.05(+0.48%)
Aug 07, 2012 10.56 10.57 10.39 10.54 132,033 +0.05(+0.48%)
Aug 06, 2012 9.457 10.55 9.405 10.49 163,185 +0.99(+10.39%)
Aug 03, 2012 9.485 9.855 9.451 9.502 80,291 +0.12(+1.32%)
Aug 02, 2012 9.255 9.406 8.963 9.378 54,487 +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.