John B Sanfilippo (NQ: JBSS )

90.52 USD +0.17 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.600 8.710 8.110 8.620 8,300 +0.02(+0.23%)
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%)
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.