John B Sanfilippo (NQ: JBSS )

84.45 USD +0.96 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.370 8.600 8.310 8.600 11,991 +0.18(+2.14%)
Oct 28, 2011 8.290 8.520 8.000 8.420 39,573 -0.48(-5.39%)
Oct 27, 2011 8.300 8.900 8.300 8.900 54,068 +0.60(+7.23%)
Oct 26, 2011 8.628 8.630 8.290 8.300 23,643 +0.06(+0.73%)
Oct 25, 2011 8.150 8.250 8.150 8.240 27,050 +0.04(+0.43%)
Oct 24, 2011 8.110 8.400 8.110 8.205 27,479 +0.07(+0.92%)
Oct 21, 2011 8.100 8.200 8.095 8.130 4,184 +0.03(+0.37%)
Oct 20, 2011 8.100 8.210 8.080 8.100 3,348 -0.13(-1.58%)
Oct 19, 2011 8.150 8.230 8.125 8.230 4,431 -0.05(-0.60%)
Oct 18, 2011 8.360 8.390 8.280 8.280 9,171 -0.04(-0.54%)
Oct 17, 2011 8.490 8.590 8.080 8.325 26,080 -0.19(-2.17%)
Oct 14, 2011 8.400 8.520 8.310 8.510 8,039 +0.15(+1.79%)
Oct 13, 2011 8.290 8.410 8.290 8.360 19,374 +0.03(+0.36%)
Oct 12, 2011 8.270 8.429 8.065 8.330 55,166 +0.06(+0.73%)
Oct 11, 2011 8.000 8.270 7.910 8.270 3,584 +0.26(+3.25%)
Oct 10, 2011 7.900 8.010 7.900 8.010 26,362 +0.11(+1.39%)
Oct 07, 2011 7.950 8.010 7.810 7.900 9,735 -0.01(-0.13%)
Oct 06, 2011 7.950 7.950 7.810 7.910 3,450 +0.00(+0.00%)
Oct 05, 2011 7.940 8.000 7.910 7.910 16,304 +0.01(+0.13%)
Oct 04, 2011 7.900 7.990 7.820 7.900 2,526 +0.00(+0.00%)
Oct 03, 2011 7.940 7.990 7.720 7.900 6,500 +0.00(+0.00%)
Sep 30, 2011 7.850 7.990 7.850 7.900 2,700 -0.06(-0.75%)
Sep 29, 2011 7.730 8.000 7.730 7.960 4,847 +0.24(+3.11%)
Sep 28, 2011 7.759 7.790 7.670 7.720 13,778 -0.08(-1.03%)
Sep 27, 2011 7.750 7.980 7.750 7.800 18,425 +0.05(+0.71%)
Sep 26, 2011 7.670 7.760 7.670 7.745 31,978 -0.05(-0.71%)
Sep 23, 2011 7.760 7.880 7.710 7.800 6,808 +0.03(+0.39%)
Sep 22, 2011 7.891 7.936 7.680 7.770 18,181 -0.29(-3.66%)
Sep 21, 2011 8.150 8.150 7.810 8.065 11,650 -0.10(-1.16%)
Sep 20, 2011 8.010 8.200 8.010 8.160 11,020 +0.16(+2.00%)
Sep 19, 2011 8.120 8.210 8.000 8.000 9,829 -0.24(-2.91%)
Sep 16, 2011 8.020 8.246 7.960 8.240 7,125 +0.22(+2.74%)
Sep 15, 2011 8.100 8.175 8.000 8.020 6,444 -0.08(-0.99%)
Sep 14, 2011 8.000 8.100 7.930 8.100 7,306 +0.10(+1.23%)
Sep 13, 2011 7.645 8.089 7.640 8.002 70,096 +0.35(+4.59%)
Sep 12, 2011 7.500 7.650 7.370 7.650 15,353 +0.00(+0.00%)
Sep 09, 2011 7.750 7.750 7.350 7.650 71,837 -0.17(-2.18%)
Sep 08, 2011 7.791 7.939 7.791 7.820 7,713 -0.10(-1.26%)
Sep 07, 2011 7.990 8.050 7.910 7.920 7,098 +0.05(+0.64%)
Sep 06, 2011 8.050 8.060 7.870 7.870 6,691 -0.35(-4.26%)
Sep 02, 2011 8.210 8.270 8.110 8.220 8,068 +0.00(+0.00%)
Sep 01, 2011 8.450 8.450 8.200 8.220 4,126 -0.14(-1.67%)
Aug 31, 2011 8.420 8.460 8.320 8.360 4,612 -0.06(-0.71%)
Aug 30, 2011 8.360 8.460 8.270 8.420 13,790 -0.10(-1.17%)
Aug 29, 2011 8.100 8.670 8.030 8.520 37,438 +0.61(+7.71%)
Aug 26, 2011 8.320 8.500 7.780 7.910 48,116 -0.54(-6.39%)
Aug 25, 2011 7.310 9.150 7.310 8.450 169,873 +1.85(+28.03%)
Aug 24, 2011 6.580 6.620 6.580 6.600 2,837 -0.03(-0.45%)
Aug 23, 2011 6.500 6.690 6.320 6.630 19,980 +0.14(+2.16%)
Aug 22, 2011 7.180 7.180 6.280 6.490 26,457 -0.54(-7.68%)
Aug 19, 2011 7.170 7.250 7.000 7.030 36,701 -0.30(-4.09%)
Aug 18, 2011 7.350 7.400 7.150 7.330 27,672 -0.07(-0.95%)
Aug 17, 2011 7.510 7.510 7.360 7.400 6,894 -0.11(-1.46%)
Aug 16, 2011 7.600 7.750 7.510 7.510 6,780 -0.24(-3.10%)
Aug 15, 2011 7.590 8.000 7.590 7.750 9,688 +0.21(+2.79%)
Aug 12, 2011 7.780 7.906 7.540 7.540 12,365 -0.12(-1.57%)
Aug 11, 2011 7.860 7.920 7.490 7.660 22,016 -0.25(-3.16%)
Aug 10, 2011 7.980 8.010 7.640 7.910 10,527 -0.08(-1.00%)
Aug 09, 2011 7.950 8.160 7.580 7.990 64,627 +0.01(+0.13%)
Aug 08, 2011 8.010 8.090 7.701 7.980 47,495 -0.25(-3.04%)
Aug 05, 2011 8.540 8.540 8.230 8.230 16,171 -0.14(-1.67%)
Aug 04, 2011 8.400 8.560 8.340 8.370 17,287 -0.07(-0.83%)
Aug 03, 2011 8.343 8.500 8.322 8.440 10,735 +0.05(+0.60%)
Aug 02, 2011 8.390 8.480 8.330 8.390 6,482 +0.01(+0.12%)
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.