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 (%)
Nov 30, 2012 9.344 9.649 9.192 9.638 94,780 +0.28(+3.02%)
Nov 29, 2012 9.551 9.551 9.257 9.355 40,701 -0.08(-0.86%)
Nov 28, 2012 9.110 9.502 8.730 9.437 35,502 +0.28(+3.03%)
Nov 27, 2012 9.225 9.241 9.078 9.159 29,449 -0.10(-1.12%)
Nov 26, 2012 9.246 9.382 9.072 9.263 33,001 +0.02(+0.18%)
Nov 23, 2012 9.110 9.448 9.067 9.246 8,304 +0.18(+2.04%)
Nov 21, 2012 8.974 9.301 8.784 9.062 51,295 -0.02(-0.18%)
Nov 20, 2012 9.268 9.399 8.958 9.078 37,910 -0.19(-2.05%)
Nov 19, 2012 9.029 9.463 9.029 9.268 79,871 +0.40(+4.54%)
Nov 16, 2012 8.703 8.974 8.583 8.866 44,148 +0.15(+1.75%)
Nov 15, 2012 8.866 8.866 8.567 8.713 56,509 -0.21(-2.32%)
Nov 14, 2012 9.241 9.241 8.768 8.920 78,647 -0.29(-3.19%)
Nov 13, 2012 9.308 9.480 9.072 9.214 58,940 -0.08(-0.88%)
Nov 12, 2012 9.105 9.372 9.105 9.295 14,074 +0.24(+2.64%)
Nov 09, 2012 9.018 9.306 8.898 9.056 72,699 +0.02(+0.24%)
Nov 08, 2012 9.306 9.393 9.034 9.034 34,367 -0.35(-3.71%)
Nov 07, 2012 9.355 9.720 9.236 9.382 99,301 -0.11(-1.15%)
Nov 06, 2012 9.279 9.622 9.279 9.491 135,202 +0.22(+2.35%)
Nov 05, 2012 9.138 9.355 9.138 9.274 73,460 +0.03(+0.35%)
Nov 02, 2012 9.388 9.388 9.099 9.241 80,289 -0.09(-0.99%)
Nov 01, 2012 9.246 9.508 9.165 9.333 81,853 +0.18(+2.02%)
Oct 31, 2012 8.159 9.448 8.159 9.149 188,261 +1.51(+19.72%)
Oct 26, 2012 7.582 7.642 7.642 7.642 83,653 +0.04(+0.50%)
Oct 25, 2012 7.642 7.653 7.571 7.604 38,160 +0.02(+0.29%)
Oct 24, 2012 7.626 7.634 7.555 7.582 37,177 -0.04(-0.50%)
Oct 23, 2012 7.664 7.827 7.544 7.620 100,290 +0.17(+2.34%)
Oct 19, 2012 7.718 7.903 7.294 7.446 111,794 -0.33(-4.27%)
Oct 18, 2012 7.952 8.022 7.691 7.778 24,991 -0.21(-2.65%)
Oct 17, 2012 7.908 8.159 7.903 7.990 62,251 +0.03(+0.41%)
Oct 16, 2012 7.473 7.971 7.457 7.957 76,601 +0.46(+6.17%)
Oct 15, 2012 7.549 7.620 7.436 7.495 52,264 -0.06(-0.79%)
Oct 12, 2012 7.821 7.849 7.473 7.555 28,383 -0.13(-1.70%)
Oct 11, 2012 7.707 7.866 7.615 7.685 58,208 +0.01(+0.14%)
Oct 10, 2012 7.919 7.919 7.615 7.675 73,867 -0.24(-3.09%)
Oct 09, 2012 7.794 8.142 7.615 7.919 104,177 +0.19(+2.46%)
Oct 08, 2012 7.832 7.963 7.723 7.729 62,560 -0.18(-2.27%)
Oct 05, 2012 7.952 8.001 7.832 7.908 57,996 +0.02(+0.21%)
Oct 04, 2012 7.669 8.050 7.664 7.892 136,013 +0.42(+5.60%)
Oct 03, 2012 7.218 7.794 7.125 7.473 112,551 +0.30(+4.17%)
Oct 02, 2012 7.190 7.190 6.967 7.174 95,429 +0.03(+0.38%)
Oct 01, 2012 7.114 7.277 7.000 7.147 71,298 +0.07(+0.92%)
Sep 28, 2012 6.940 7.158 6.744 7.082 164,077 +0.14(+2.04%)
Sep 27, 2012 6.973 7.000 6.859 6.940 133,640 +0.00(+0.00%)
Sep 26, 2012 7.326 7.468 6.919 6.940 72,844 -0.46(-6.25%)
Sep 25, 2012 6.875 7.528 6.875 7.403 132,989 +0.48(+7.00%)
Sep 24, 2012 7.152 7.210 6.810 6.919 326,176 -0.29(-4.00%)
Sep 21, 2012 7.598 7.598 7.071 7.207 274,718 -0.31(-4.12%)
Sep 20, 2012 7.457 7.582 7.430 7.517 88,919 -0.07(-0.86%)
Sep 19, 2012 7.740 7.740 7.419 7.582 116,366 -0.11(-1.48%)
Sep 18, 2012 8.452 8.504 7.577 7.696 195,893 -0.85(-9.93%)
Sep 17, 2012 9.083 9.192 8.493 8.545 90,414 -0.60(-6.60%)
Sep 14, 2012 9.170 9.290 8.960 9.149 60,263 +0.02(+0.18%)
Sep 13, 2012 8.420 9.138 8.420 9.132 110,546 +0.66(+7.84%)
Sep 12, 2012 8.322 8.616 8.322 8.469 62,010 +0.18(+2.23%)
Sep 11, 2012 8.344 8.452 8.159 8.284 63,514 +0.00(+0.03%)
Sep 10, 2012 8.703 8.787 8.278 8.281 113,007 -0.42(-4.84%)
Sep 07, 2012 8.610 8.833 8.463 8.703 115,506 +0.07(+0.82%)
Sep 06, 2012 8.409 8.773 8.387 8.632 57,744 +0.19(+2.26%)
Sep 05, 2012 8.414 8.496 8.056 8.441 70,675 +0.06(+0.71%)
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.