John B Sanfilippo (NQ: JBSS )

94.19 +1.64 (+1.77%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.401 5.439 5.319 5.439 8,551 +0.11(+2.04%)
Jan 30, 2012 5.330 5.330 5.205 5.330 8,098 -0.05(-1.01%)
Jan 27, 2012 5.455 5.472 5.325 5.385 9,170 -0.06(-1.10%)
Jan 26, 2012 5.493 5.575 5.445 5.445 30,172 +0.01(+0.10%)
Jan 25, 2012 5.211 5.532 5.211 5.439 56,235 +0.23(+4.34%)
Jan 24, 2012 5.015 5.249 4.917 5.213 29,600 +0.23(+4.51%)
Jan 23, 2012 4.917 5.090 4.917 4.988 14,629 +0.03(+0.52%)
Jan 20, 2012 4.846 4.977 4.846 4.962 12,704 +0.06(+1.16%)
Jan 19, 2012 4.781 4.906 4.765 4.905 31,725 +0.14(+2.95%)
Jan 18, 2012 4.634 4.944 4.493 4.765 18,280 -0.08(-1.68%)
Jan 17, 2012 4.786 5.026 4.759 4.846 52,052 +0.11(+2.30%)
Jan 13, 2012 4.607 4.743 4.601 4.737 20,593 +0.11(+2.35%)
Jan 12, 2012 4.547 4.661 4.487 4.629 31,411 +0.10(+2.16%)
Jan 11, 2012 4.422 4.601 4.324 4.531 22,338 +0.01(+0.24%)
Jan 10, 2012 4.161 4.520 4.134 4.520 30,896 +0.41(+10.07%)
Jan 09, 2012 4.101 4.161 4.025 4.107 24,960 +0.02(+0.53%)
Jan 06, 2012 4.123 4.199 3.976 4.085 45,584 -0.08(-1.96%)
Jan 05, 2012 3.971 4.172 3.938 4.166 52,490 +0.18(+4.50%)
Jan 04, 2012 4.199 4.330 3.976 3.987 91,316 -0.11(-2.79%)
Dec 30, 2011 3.960 4.107 3.960 4.101 105,107 +0.02(+0.53%)
Dec 29, 2011 3.971 4.112 3.971 4.079 33,060 +0.11(+2.88%)
Dec 28, 2011 3.943 4.047 3.932 3.965 99,654 +0.02(+0.55%)
Dec 27, 2011 3.916 3.949 3.905 3.943 35,311 -0.01(-0.14%)
Dec 23, 2011 3.971 4.123 3.949 3.949 54,830 +0.01(+0.14%)
Dec 21, 2011 3.932 3.960 3.920 3.943 123,027 +0.00(+0.00%)
Dec 20, 2011 3.949 3.998 3.916 3.943 147,892 +0.01(+0.28%)
Dec 19, 2011 3.943 4.052 3.932 3.932 59,851 -0.01(-0.14%)
Dec 16, 2011 4.014 4.063 3.894 3.938 58,699 -0.04(-1.09%)
Dec 15, 2011 4.058 4.079 3.976 3.981 14,688 -0.04(-1.08%)
Dec 14, 2011 3.998 4.079 3.943 4.025 32,531 -0.01(-0.13%)
Dec 13, 2011 4.074 4.099 3.971 4.030 43,093 -0.04(-1.07%)
Dec 12, 2011 4.112 4.161 4.052 4.074 122,866 -0.05(-1.32%)
Dec 09, 2011 4.215 4.215 4.041 4.128 44,601 -0.09(-2.06%)
Dec 08, 2011 4.117 4.316 4.117 4.215 44,340 +0.00(+0.00%)
Dec 07, 2011 4.052 4.226 4.041 4.215 39,103 +0.18(+4.41%)
Dec 06, 2011 4.221 4.221 4.037 4.037 21,694 -0.19(-4.47%)
Dec 05, 2011 4.286 4.324 4.221 4.226 37,421 +0.01(+0.26%)
Dec 02, 2011 4.253 4.308 4.215 4.215 9,885 -0.01(-0.13%)
Dec 01, 2011 4.270 4.270 4.210 4.221 16,546 -0.03(-0.77%)
Nov 30, 2011 4.297 4.302 4.237 4.253 14,189 +0.02(+0.39%)
Nov 29, 2011 4.221 4.242 4.188 4.237 16,675 -0.02(-0.38%)
Nov 28, 2011 4.340 4.455 4.183 4.253 20,762 -0.01(-0.26%)
Nov 25, 2011 4.281 4.297 4.264 4.264 33,207 -0.04(-1.01%)
Nov 23, 2011 4.433 4.433 4.308 4.308 16,705 -0.18(-4.00%)
Nov 22, 2011 4.542 4.542 4.485 4.487 9,203 -0.04(-0.96%)
Nov 21, 2011 4.509 4.563 4.482 4.531 2,213 -0.03(-0.72%)
Nov 18, 2011 4.531 4.579 4.514 4.563 17,113 +0.02(+0.48%)
Nov 17, 2011 4.558 4.623 4.395 4.542 58,916 -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 4.504 4.607 16,179 +0.07(+1.56%)
Nov 14, 2011 4.623 4.634 4.525 4.536 114,267 -0.03(-0.71%)
Nov 11, 2011 4.612 4.623 4.558 4.569 22,154 -0.04(-0.83%)
Nov 10, 2011 4.661 4.678 4.596 4.607 44,584 -0.02(-0.35%)
Nov 09, 2011 4.705 4.721 4.609 4.623 15,866 -0.11(-2.41%)
Nov 08, 2011 4.732 4.743 4.645 4.737 19,343 -0.02(-0.46%)
Nov 07, 2011 4.688 4.759 4.688 4.759 15,443 +0.01(+0.23%)
Nov 04, 2011 4.688 4.748 4.509 4.748 4,872 -0.01(-0.23%)
Nov 03, 2011 4.765 4.765 4.759 4.759 1,838 +0.00(+0.00%)
Nov 02, 2011 4.754 4.759 4.610 4.759 7,335 +0.07(+1.51%)
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.