John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.510 6.554 6.499 6.554 15,725 +0.07(+1.09%)
Feb 25, 2011 6.391 6.543 6.271 6.483 37,594 +0.09(+1.36%)
Feb 24, 2011 6.407 6.429 6.260 6.396 30,687 +0.02(+0.34%)
Feb 23, 2011 6.378 6.429 6.374 6.374 22,904 +0.06(+0.95%)
Feb 22, 2011 6.331 6.407 6.206 6.314 37,319 -0.12(-1.86%)
Feb 18, 2011 6.581 6.581 6.244 6.434 34,790 -0.12(-1.83%)
Feb 17, 2011 6.527 6.554 6.516 6.554 9,419 +0.04(+0.58%)
Feb 16, 2011 6.510 6.532 6.499 6.516 18,710 +0.03(+0.42%)
Feb 15, 2011 6.418 6.505 6.418 6.488 23,806 +0.04(+0.68%)
Feb 14, 2011 6.352 6.478 6.352 6.445 18,083 +0.07(+1.11%)
Feb 11, 2011 6.206 6.374 6.206 6.374 16,367 +0.15(+2.36%)
Feb 10, 2011 6.211 6.347 6.200 6.227 23,356 -0.04(-0.69%)
Feb 09, 2011 6.206 6.336 6.203 6.271 24,283 +0.05(+0.87%)
Feb 08, 2011 6.233 6.254 6.178 6.217 32,847 -0.05(-0.78%)
Feb 07, 2011 6.189 6.287 6.173 6.265 23,383 +0.06(+0.96%)
Feb 04, 2011 6.206 6.282 6.184 6.206 60,506 -0.03(-0.52%)
Feb 03, 2011 6.146 6.238 6.146 6.238 67,489 +0.09(+1.41%)
Feb 02, 2011 6.195 6.298 6.059 6.151 38,766 -0.09(-1.39%)
Feb 01, 2011 6.189 6.309 6.146 6.238 46,927 +0.06(+0.97%)
Jan 31, 2011 6.298 6.336 6.140 6.178 64,624 -0.07(-1.13%)
Jan 28, 2011 6.559 6.559 6.217 6.249 46,019 -0.29(-4.49%)
Jan 27, 2011 6.706 6.706 6.527 6.543 43,474 -0.20(-2.98%)
Jan 26, 2011 6.537 6.766 6.537 6.744 32,672 +0.06(+0.89%)
Jan 25, 2011 6.537 6.815 6.537 6.684 27,759 +0.16(+2.42%)
Jan 24, 2011 6.527 6.570 6.527 6.527 61,547 -0.01(-0.17%)
Jan 21, 2011 6.603 6.604 6.510 6.537 45,749 -0.04(-0.58%)
Jan 20, 2011 6.521 6.652 6.521 6.575 18,033 +0.01(+0.17%)
Jan 19, 2011 6.630 6.662 6.565 6.565 36,122 -0.10(-1.47%)
Jan 18, 2011 6.614 6.717 6.603 6.662 23,492 +0.00(+0.00%)
Jan 14, 2011 6.608 6.679 6.608 6.662 24,479 +0.03(+0.49%)
Jan 13, 2011 6.673 6.744 6.592 6.630 19,840 -0.08(-1.22%)
Jan 12, 2011 6.733 6.733 6.668 6.711 17,590 +0.03(+0.49%)
Jan 11, 2011 6.646 6.679 6.575 6.679 21,457 +0.08(+1.15%)
Jan 10, 2011 6.592 6.624 6.543 6.603 20,598 +0.01(+0.17%)
Jan 07, 2011 6.570 6.608 6.510 6.592 29,913 +0.01(+0.17%)
Jan 06, 2011 6.624 6.635 6.548 6.581 42,465 -0.07(-1.06%)
Jan 05, 2011 6.597 6.684 6.586 6.652 45,986 +0.07(+1.07%)
Jan 04, 2011 6.706 6.706 6.581 6.581 95,063 -0.14(-2.10%)
Jan 03, 2011 6.798 6.798 6.679 6.722 89,564 -0.04(-0.64%)
Dec 31, 2010 6.831 6.860 6.744 6.766 36,298 -0.06(-0.88%)
Dec 30, 2010 6.962 6.962 6.826 6.826 21,205 -0.13(-1.88%)
Dec 29, 2010 6.918 6.983 6.918 6.956 18,153 +0.03(+0.39%)
Dec 28, 2010 6.885 6.962 6.885 6.929 16,511 -0.01(-0.08%)
Dec 27, 2010 6.945 7.016 6.755 6.934 86,330 -0.06(-0.89%)
Dec 23, 2010 7.065 7.065 6.934 6.997 25,487 -0.05(-0.73%)
Dec 22, 2010 7.179 7.179 6.581 7.049 21,017 -0.10(-1.44%)
Dec 21, 2010 7.103 7.174 7.070 7.152 42,632 +0.10(+1.47%)
Dec 20, 2010 7.114 7.125 7.021 7.049 37,973 -0.07(-0.92%)
Dec 17, 2010 6.733 7.119 6.684 7.114 101,627 +0.40(+6.00%)
Dec 16, 2010 6.624 6.766 6.608 6.711 41,538 +0.09(+1.40%)
Dec 15, 2010 6.652 6.673 6.543 6.619 43,359 -0.06(-0.90%)
Dec 14, 2010 6.657 6.717 6.646 6.679 33,796 +0.01(+0.16%)
Dec 13, 2010 6.788 6.793 6.619 6.668 46,937 -0.12(-1.76%)
Dec 10, 2010 6.624 6.924 6.565 6.788 71,113 +0.16(+2.46%)
Dec 09, 2010 6.570 6.635 6.483 6.624 110,471 +0.11(+1.75%)
Dec 08, 2010 6.635 6.769 6.510 6.510 39,920 -0.13(-1.89%)
Dec 07, 2010 6.608 6.635 6.483 6.635 26,347 +0.06(+0.91%)
Dec 06, 2010 6.488 6.575 6.418 6.575 34,774 +0.05(+0.83%)
Dec 03, 2010 6.418 6.521 6.391 6.521 18,266 +0.10(+1.52%)
Dec 02, 2010 6.516 6.575 6.336 6.423 26,441 -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.