John B Sanfilippo (NQ: JBSS )

89.29 USD -0.55 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.930 10.00 9.780 10.00 4,651 +0.20(+2.04%)
Jan 30, 2012 9.800 9.800 9.570 9.800 4,405 -0.10(-1.01%)
Jan 27, 2012 10.03 10.06 9.790 9.900 4,988 -0.11(-1.10%)
Jan 26, 2012 10.10 10.25 10.01 10.01 16,411 +0.01(+0.10%)
Jan 25, 2012 9.580 10.17 9.580 10.00 30,587 +0.42(+4.34%)
Jan 24, 2012 9.220 9.650 9.040 9.584 16,100 +0.41(+4.51%)
Jan 23, 2012 9.040 9.359 9.040 9.170 7,957 +0.05(+0.52%)
Jan 20, 2012 8.910 9.150 8.910 9.123 6,910 +0.10(+1.16%)
Jan 19, 2012 8.790 9.020 8.760 9.019 17,256 +0.26(+2.95%)
Jan 18, 2012 8.520 9.089 8.260 8.760 9,943 -0.15(-1.68%)
Jan 17, 2012 8.800 9.240 8.750 8.910 28,312 +0.20(+2.30%)
Jan 13, 2012 8.470 8.720 8.460 8.710 11,201 +0.20(+2.35%)
Jan 12, 2012 8.360 8.569 8.250 8.510 17,085 +0.18(+2.16%)
Jan 11, 2012 8.130 8.459 7.950 8.330 12,150 +0.02(+0.24%)
Jan 10, 2012 7.650 8.310 7.600 8.310 16,805 +0.76(+10.07%)
Jan 09, 2012 7.540 7.650 7.400 7.550 13,576 +0.04(+0.53%)
Jan 06, 2012 7.580 7.719 7.310 7.510 24,794 -0.15(-1.96%)
Jan 05, 2012 7.300 7.670 7.240 7.660 28,550 +0.33(+4.50%)
Jan 04, 2012 7.720 7.960 7.310 7.330 49,668 -0.21(-2.79%)
Dec 30, 2011 7.280 7.550 7.280 7.540 57,169 +0.04(+0.53%)
Dec 29, 2011 7.300 7.560 7.300 7.500 17,982 +0.21(+2.88%)
Dec 28, 2011 7.250 7.440 7.230 7.290 54,203 +0.04(+0.55%)
Dec 27, 2011 7.200 7.260 7.180 7.250 19,206 -0.01(-0.14%)
Dec 23, 2011 7.300 7.580 7.260 7.260 29,823 +0.01(+0.14%)
Dec 21, 2011 7.230 7.280 7.207 7.250 66,916 +0.00(+0.00%)
Dec 20, 2011 7.260 7.350 7.200 7.250 80,440 +0.02(+0.28%)
Dec 19, 2011 7.250 7.450 7.230 7.230 32,554 -0.01(-0.14%)
Dec 16, 2011 7.380 7.470 7.160 7.240 31,927 -0.08(-1.09%)
Dec 15, 2011 7.460 7.500 7.310 7.320 7,989 -0.08(-1.08%)
Dec 14, 2011 7.350 7.500 7.250 7.400 17,694 -0.01(-0.13%)
Dec 13, 2011 7.490 7.535 7.300 7.410 23,439 -0.08(-1.07%)
Dec 12, 2011 7.560 7.650 7.450 7.490 66,828 -0.10(-1.32%)
Dec 09, 2011 7.750 7.750 7.430 7.590 24,259 -0.16(-2.06%)
Dec 08, 2011 7.570 7.935 7.570 7.750 24,117 +0.00(+0.00%)
Dec 07, 2011 7.450 7.770 7.430 7.750 21,269 +0.33(+4.41%)
Dec 06, 2011 7.760 7.760 7.423 7.423 11,800 -0.35(-4.47%)
Dec 05, 2011 7.880 7.950 7.760 7.770 20,354 +0.02(+0.26%)
Dec 02, 2011 7.820 7.920 7.750 7.750 5,377 -0.01(-0.13%)
Dec 01, 2011 7.850 7.850 7.740 7.760 9,000 -0.06(-0.77%)
Nov 30, 2011 7.900 7.910 7.790 7.820 7,718 +0.03(+0.39%)
Nov 29, 2011 7.760 7.800 7.700 7.790 9,070 -0.03(-0.38%)
Nov 28, 2011 7.980 8.190 7.690 7.820 11,293 -0.02(-0.26%)
Nov 25, 2011 7.870 7.900 7.840 7.840 18,062 -0.08(-1.01%)
Nov 23, 2011 8.150 8.150 7.920 7.920 9,086 -0.33(-4.00%)
Nov 22, 2011 8.350 8.350 8.245 8.250 5,006 -0.08(-0.96%)
Nov 21, 2011 8.290 8.390 8.240 8.330 1,204 -0.06(-0.72%)
Nov 18, 2011 8.330 8.419 8.300 8.390 9,308 +0.04(+0.48%)
Nov 17, 2011 8.380 8.500 8.080 8.350 32,045 -0.08(-0.95%)
Nov 16, 2011 8.400 8.500 8.290 8.430 2,372 -0.04(-0.47%)
Nov 15, 2011 8.340 8.490 8.280 8.470 8,800 +0.13(+1.56%)
Nov 14, 2011 8.500 8.520 8.320 8.340 62,151 -0.06(-0.71%)
Nov 11, 2011 8.480 8.500 8.380 8.400 12,050 -0.07(-0.83%)
Nov 10, 2011 8.570 8.600 8.450 8.470 24,250 -0.03(-0.35%)
Nov 09, 2011 8.650 8.680 8.473 8.500 8,630 -0.21(-2.41%)
Nov 08, 2011 8.700 8.720 8.540 8.710 10,521 -0.04(-0.46%)
Nov 07, 2011 8.620 8.750 8.620 8.750 8,400 +0.02(+0.23%)
Nov 04, 2011 8.620 8.730 8.290 8.730 2,650 -0.02(-0.23%)
Nov 03, 2011 8.760 8.760 8.750 8.750 1,000 +0.00(+0.00%)
Nov 02, 2011 8.740 8.750 8.475 8.750 3,990 +0.13(+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.