John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.569 5.609 5.485 5.609 8,292 +0.11(+2.04%)
Jan 30, 2012 5.496 5.496 5.367 5.496 7,853 -0.06(-1.01%)
Jan 27, 2012 5.625 5.642 5.491 5.553 8,893 -0.06(-1.10%)
Jan 26, 2012 5.665 5.749 5.614 5.614 29,260 +0.01(+0.10%)
Jan 25, 2012 5.373 5.704 5.373 5.609 54,535 +0.23(+4.34%)
Jan 24, 2012 5.171 5.412 5.070 5.375 28,705 +0.23(+4.51%)
Jan 23, 2012 5.070 5.249 5.070 5.143 14,187 +0.03(+0.52%)
Jan 20, 2012 4.997 5.132 4.997 5.117 12,320 +0.06(+1.16%)
Jan 19, 2012 4.930 5.059 4.913 5.058 30,766 +0.15(+2.95%)
Jan 18, 2012 4.779 5.098 4.633 4.913 17,728 -0.08(-1.68%)
Jan 17, 2012 4.936 5.182 4.908 4.997 50,479 +0.11(+2.30%)
Jan 13, 2012 4.751 4.891 4.745 4.885 19,970 +0.11(+2.35%)
Jan 12, 2012 4.689 4.806 4.627 4.773 30,461 +0.10(+2.16%)
Jan 11, 2012 4.560 4.744 4.459 4.672 21,663 +0.01(+0.24%)
Jan 10, 2012 4.291 4.661 4.263 4.661 29,962 +0.43(+10.07%)
Jan 09, 2012 4.229 4.291 4.150 4.235 24,205 +0.02(+0.53%)
Jan 06, 2012 4.251 4.329 4.100 4.212 44,206 -0.08(-1.96%)
Jan 05, 2012 4.094 4.302 4.061 4.296 50,903 +0.19(+4.50%)
Jan 04, 2012 4.330 4.464 4.100 4.111 88,556 -0.12(-2.79%)
Dec 30, 2011 4.083 4.235 4.083 4.229 101,930 +0.02(+0.53%)
Dec 29, 2011 4.094 4.240 4.094 4.206 32,061 +0.12(+2.88%)
Dec 28, 2011 4.066 4.173 4.055 4.089 96,641 +0.02(+0.55%)
Dec 27, 2011 4.038 4.072 4.027 4.066 34,243 -0.01(-0.14%)
Dec 23, 2011 4.094 4.251 4.072 4.072 53,173 +0.01(+0.14%)
Dec 21, 2011 4.055 4.083 4.042 4.066 119,308 +0.00(+0.00%)
Dec 20, 2011 4.072 4.122 4.038 4.066 143,421 +0.01(+0.28%)
Dec 19, 2011 4.066 4.178 4.055 4.055 58,042 -0.01(-0.14%)
Dec 16, 2011 4.139 4.190 4.016 4.061 56,924 -0.04(-1.09%)
Dec 15, 2011 4.184 4.206 4.100 4.106 14,244 -0.04(-1.08%)
Dec 14, 2011 4.122 4.206 4.066 4.150 31,547 -0.01(-0.13%)
Dec 13, 2011 4.201 4.226 4.094 4.156 41,790 -0.04(-1.07%)
Dec 12, 2011 4.240 4.291 4.178 4.201 119,151 -0.06(-1.32%)
Dec 09, 2011 4.347 4.347 4.167 4.257 43,252 -0.09(-2.06%)
Dec 08, 2011 4.246 4.450 4.246 4.347 42,999 +0.00(+0.00%)
Dec 07, 2011 4.178 4.358 4.167 4.347 37,921 +0.18(+4.41%)
Dec 06, 2011 4.352 4.352 4.163 4.163 21,038 -0.19(-4.47%)
Dec 05, 2011 4.420 4.459 4.352 4.358 36,290 +0.01(+0.26%)
Dec 02, 2011 4.386 4.442 4.347 4.347 9,586 -0.01(-0.13%)
Dec 01, 2011 4.403 4.403 4.341 4.352 16,046 -0.03(-0.77%)
Nov 30, 2011 4.431 4.436 4.369 4.386 13,760 +0.02(+0.39%)
Nov 29, 2011 4.352 4.375 4.319 4.369 16,171 -0.02(-0.38%)
Nov 28, 2011 4.476 4.593 4.313 4.386 20,135 -0.01(-0.25%)
Nov 25, 2011 4.414 4.431 4.397 4.397 32,203 -0.04(-1.01%)
Nov 23, 2011 4.571 4.571 4.442 4.442 16,200 -0.19(-4.00%)
Nov 22, 2011 4.683 4.683 4.624 4.627 8,925 -0.04(-0.96%)
Nov 21, 2011 4.650 4.706 4.622 4.672 2,146 -0.03(-0.72%)
Nov 18, 2011 4.672 4.722 4.655 4.706 16,595 +0.02(+0.48%)
Nov 17, 2011 4.700 4.767 4.532 4.683 57,135 -0.04(-0.95%)
Nov 16, 2011 4.711 4.767 4.650 4.728 4,229 -0.02(-0.47%)
Nov 15, 2011 4.678 4.762 4.644 4.751 15,690 +0.07(+1.56%)
Nov 14, 2011 4.767 4.779 4.666 4.678 110,812 -0.03(-0.71%)
Nov 11, 2011 4.756 4.767 4.700 4.711 21,484 -0.04(-0.83%)
Nov 10, 2011 4.807 4.823 4.739 4.751 43,236 -0.02(-0.35%)
Nov 09, 2011 4.851 4.868 4.752 4.767 15,386 -0.12(-2.41%)
Nov 08, 2011 4.880 4.891 4.790 4.885 18,758 -0.02(-0.46%)
Nov 07, 2011 4.835 4.908 4.835 4.908 14,976 +0.01(+0.23%)
Nov 04, 2011 4.835 4.896 4.650 4.896 4,724 -0.01(-0.23%)
Nov 03, 2011 4.913 4.913 4.908 4.908 1,782 +0.00(+0.00%)
Nov 02, 2011 4.902 4.908 4.753 4.908 7,114 +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.