John B Sanfilippo (NQ: JBSS )

94.21 +1.66 (+1.79%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.690 7.941 7.435 7.864 64,911 +0.34(+4.56%)
Apr 27, 2012 7.614 7.690 7.424 7.522 75,927 -0.11(-1.50%)
Apr 26, 2012 7.669 7.669 7.554 7.636 37,753 +0.02(+0.29%)
Apr 25, 2012 7.614 7.690 7.554 7.614 53,649 +0.07(+0.86%)
Apr 24, 2012 7.516 7.576 7.304 7.549 83,290 -0.04(-0.57%)
Apr 23, 2012 7.554 7.614 7.364 7.593 62,286 +0.05(+0.71%)
Apr 20, 2012 7.424 7.614 7.342 7.539 62,784 +0.15(+2.07%)
Apr 19, 2012 7.342 7.397 7.288 7.386 61,637 +0.04(+0.59%)
Apr 18, 2012 7.201 7.342 7.201 7.342 30,297 +0.17(+2.43%)
Apr 17, 2012 7.125 7.206 7.125 7.168 27,346 +0.08(+1.07%)
Apr 16, 2012 7.206 7.206 7.092 7.092 70,881 -0.11(-1.51%)
Apr 13, 2012 7.021 7.206 6.956 7.201 38,354 +0.13(+1.77%)
Apr 12, 2012 6.978 7.087 6.978 7.076 52,559 +0.02(+0.31%)
Apr 11, 2012 6.956 7.054 6.907 7.054 21,102 +0.10(+1.41%)
Apr 10, 2012 7.021 7.054 6.918 6.956 34,686 -0.05(-0.66%)
Apr 09, 2012 6.880 7.021 6.842 7.002 47,786 +0.01(+0.19%)
Apr 05, 2012 6.989 7.021 6.826 6.989 49,373 +0.00(+0.00%)
Apr 04, 2012 6.930 6.989 6.875 6.989 42,588 +0.06(+0.82%)
Apr 03, 2012 6.885 6.951 6.869 6.932 36,570 +0.01(+0.13%)
Apr 02, 2012 6.869 6.924 6.869 6.924 51,279 +0.14(+2.08%)
Mar 30, 2012 6.826 6.924 6.782 6.782 53,666 -0.04(-0.64%)
Mar 29, 2012 6.782 6.826 6.766 6.826 47,257 +0.05(+0.80%)
Mar 28, 2012 6.728 6.793 6.695 6.771 36,375 +0.05(+0.73%)
Mar 27, 2012 6.559 6.728 6.559 6.722 80,106 +0.16(+2.40%)
Mar 26, 2012 6.516 6.565 6.336 6.565 24,292 +0.05(+0.75%)
Mar 23, 2012 6.467 6.532 6.418 6.516 109,550 +0.01(+0.17%)
Mar 22, 2012 6.429 6.505 6.363 6.505 21,955 +0.01(+0.17%)
Mar 21, 2012 6.369 6.505 6.363 6.494 73,626 +0.10(+1.62%)
Mar 20, 2012 6.200 6.391 6.124 6.391 33,115 +0.17(+2.80%)
Mar 19, 2012 6.336 6.412 6.146 6.217 50,356 -0.05(-0.78%)
Mar 16, 2012 6.363 6.363 6.249 6.265 14,714 -0.17(-2.66%)
Mar 15, 2012 6.423 6.472 6.401 6.437 20,596 -0.00(-0.04%)
Mar 14, 2012 6.434 6.510 6.434 6.439 34,963 +0.04(+0.58%)
Mar 13, 2012 6.363 6.472 6.309 6.402 35,452 +0.08(+1.21%)
Mar 12, 2012 6.129 6.370 6.097 6.325 42,656 +0.22(+3.56%)
Mar 09, 2012 6.119 6.119 6.042 6.108 17,522 -0.01(-0.18%)
Mar 08, 2012 6.091 6.146 6.032 6.119 21,914 +0.05(+0.90%)
Mar 07, 2012 5.830 6.064 5.760 6.064 25,411 +0.24(+4.21%)
Mar 06, 2012 5.792 5.847 5.711 5.819 75,917 +0.00(+0.00%)
Mar 05, 2012 5.858 5.955 5.793 5.819 66,956 -0.02(-0.37%)
Mar 02, 2012 5.836 5.917 5.781 5.841 91,950 +0.02(+0.37%)
Mar 01, 2012 5.803 5.847 5.646 5.819 26,417 +0.00(+0.00%)
Feb 29, 2012 5.700 5.819 5.700 5.819 17,879 +0.00(+0.00%)
Feb 28, 2012 5.754 5.847 5.656 5.819 30,819 +0.01(+0.19%)
Feb 27, 2012 5.776 5.841 5.651 5.809 43,267 -0.01(-0.19%)
Feb 24, 2012 5.847 5.847 5.663 5.819 48,742 -0.04(-0.65%)
Feb 23, 2012 5.841 5.945 5.819 5.858 31,244 +0.02(+0.28%)
Feb 22, 2012 5.841 5.896 5.819 5.841 44,315 +0.03(+0.55%)
Feb 21, 2012 5.983 6.080 5.803 5.809 99,800 -0.17(-2.90%)
Feb 17, 2012 5.983 5.983 5.819 5.983 34,447 +0.03(+0.46%)
Feb 16, 2012 5.868 5.955 5.868 5.955 17,682 +0.06(+1.01%)
Feb 15, 2012 5.966 5.966 5.874 5.896 6,051 -0.03(-0.55%)
Feb 14, 2012 5.819 5.966 5.635 5.928 38,973 +0.17(+2.93%)
Feb 13, 2012 5.569 5.868 5.569 5.760 115,691 +0.24(+4.34%)
Feb 10, 2012 5.575 5.575 5.498 5.520 24,716 -0.05(-0.88%)
Feb 09, 2012 5.564 5.575 5.477 5.569 39,071 +0.05(+0.89%)
Feb 08, 2012 5.471 5.536 5.412 5.520 21,116 +0.10(+1.81%)
Feb 07, 2012 5.425 5.618 5.412 5.422 51,239 +0.02(+0.30%)
Feb 06, 2012 5.504 5.602 5.357 5.406 72,071 -0.13(-2.26%)
Feb 03, 2012 5.548 5.548 5.292 5.531 39,792 -0.07(-1.26%)
Feb 02, 2012 5.743 5.983 5.333 5.602 183,219 +0.19(+3.52%)
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.