John B Sanfilippo (NQ: JBSS )

94.79 +1.26 (+1.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.511 6.554 6.500 6.554 15,725 +0.07(+1.09%)
Feb 25, 2011 6.391 6.543 6.271 6.483 37,592 +0.09(+1.36%)
Feb 24, 2011 6.407 6.429 6.260 6.396 30,685 +0.02(+0.34%)
Feb 23, 2011 6.379 6.429 6.375 6.375 22,902 +0.06(+0.95%)
Feb 22, 2011 6.331 6.407 6.206 6.315 37,316 -0.12(-1.86%)
Feb 18, 2011 6.581 6.581 6.244 6.434 34,788 -0.12(-1.83%)
Feb 17, 2011 6.527 6.554 6.516 6.554 9,418 +0.04(+0.58%)
Feb 16, 2011 6.511 6.532 6.500 6.516 18,709 +0.03(+0.42%)
Feb 15, 2011 6.418 6.505 6.418 6.489 23,805 +0.04(+0.68%)
Feb 14, 2011 6.353 6.478 6.353 6.445 18,082 +0.07(+1.11%)
Feb 11, 2011 6.206 6.375 6.206 6.375 16,366 +0.15(+2.36%)
Feb 10, 2011 6.211 6.347 6.201 6.228 23,355 -0.04(-0.69%)
Feb 09, 2011 6.206 6.337 6.203 6.271 24,281 +0.05(+0.87%)
Feb 08, 2011 6.233 6.255 6.179 6.217 32,845 -0.05(-0.78%)
Feb 07, 2011 6.190 6.288 6.173 6.266 23,382 +0.06(+0.96%)
Feb 04, 2011 6.206 6.282 6.184 6.206 60,502 -0.03(-0.52%)
Feb 03, 2011 6.146 6.239 6.146 6.239 67,485 +0.09(+1.41%)
Feb 02, 2011 6.195 6.298 6.059 6.152 38,763 -0.09(-1.39%)
Feb 01, 2011 6.190 6.309 6.146 6.239 46,925 +0.06(+0.97%)
Jan 31, 2011 6.298 6.337 6.141 6.179 64,621 -0.07(-1.13%)
Jan 28, 2011 6.560 6.560 6.217 6.250 46,016 -0.29(-4.49%)
Jan 27, 2011 6.706 6.706 6.527 6.543 43,472 -0.20(-2.98%)
Jan 26, 2011 6.538 6.766 6.538 6.744 32,670 +0.06(+0.90%)
Jan 25, 2011 6.538 6.815 6.538 6.685 27,758 +0.16(+2.42%)
Jan 24, 2011 6.527 6.570 6.527 6.527 61,543 -0.01(-0.17%)
Jan 21, 2011 6.603 6.605 6.511 6.538 45,746 -0.04(-0.58%)
Jan 20, 2011 6.521 6.652 6.521 6.576 18,032 +0.01(+0.17%)
Jan 19, 2011 6.630 6.663 6.565 6.565 36,120 -0.10(-1.47%)
Jan 18, 2011 6.614 6.717 6.603 6.663 23,491 +0.00(+0.00%)
Jan 14, 2011 6.608 6.679 6.608 6.663 24,478 +0.03(+0.49%)
Jan 13, 2011 6.674 6.744 6.592 6.630 19,839 -0.08(-1.22%)
Jan 12, 2011 6.734 6.734 6.668 6.712 17,589 +0.03(+0.49%)
Jan 11, 2011 6.647 6.679 6.576 6.679 21,455 +0.08(+1.15%)
Jan 10, 2011 6.592 6.625 6.543 6.603 20,597 +0.01(+0.17%)
Jan 07, 2011 6.570 6.608 6.511 6.592 29,911 +0.01(+0.17%)
Jan 06, 2011 6.625 6.636 6.549 6.581 42,463 -0.07(-1.06%)
Jan 05, 2011 6.598 6.685 6.587 6.652 45,983 +0.07(+1.07%)
Jan 04, 2011 6.706 6.706 6.581 6.581 95,058 -0.14(-2.10%)
Jan 03, 2011 6.799 6.799 6.679 6.723 89,559 -0.04(-0.64%)
Dec 31, 2010 6.831 6.861 6.744 6.766 36,296 -0.06(-0.88%)
Dec 30, 2010 6.962 6.962 6.826 6.826 21,203 -0.13(-1.88%)
Dec 29, 2010 6.919 6.984 6.919 6.957 18,151 +0.03(+0.39%)
Dec 28, 2010 6.886 6.962 6.886 6.929 16,510 -0.01(-0.08%)
Dec 27, 2010 6.946 7.016 6.755 6.935 86,325 -0.06(-0.89%)
Dec 23, 2010 7.065 7.065 6.935 6.997 25,485 -0.05(-0.73%)
Dec 22, 2010 7.180 7.180 6.581 7.049 21,016 -0.10(-1.44%)
Dec 21, 2010 7.103 7.174 7.071 7.152 42,630 +0.10(+1.47%)
Dec 20, 2010 7.114 7.125 7.022 7.049 37,971 -0.07(-0.92%)
Dec 17, 2010 6.734 7.120 6.685 7.114 101,621 +0.40(+6.00%)
Dec 16, 2010 6.625 6.766 6.608 6.712 41,536 +0.09(+1.40%)
Dec 15, 2010 6.652 6.674 6.543 6.619 43,356 -0.06(-0.90%)
Dec 14, 2010 6.657 6.717 6.647 6.679 33,794 +0.01(+0.16%)
Dec 13, 2010 6.788 6.793 6.619 6.668 46,934 -0.12(-1.76%)
Dec 10, 2010 6.625 6.924 6.565 6.788 71,109 +0.16(+2.46%)
Dec 09, 2010 6.570 6.636 6.483 6.625 110,465 +0.11(+1.75%)
Dec 08, 2010 6.636 6.769 6.511 6.511 39,918 -0.13(-1.89%)
Dec 07, 2010 6.608 6.636 6.483 6.636 26,346 +0.06(+0.91%)
Dec 06, 2010 6.489 6.576 6.418 6.576 34,772 +0.05(+0.83%)
Dec 03, 2010 6.418 6.521 6.391 6.521 18,265 +0.10(+1.52%)
Dec 02, 2010 6.516 6.576 6.337 6.424 26,440 -0.11(-1.67%)
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.