John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.14 14.60 13.67 14.46 35,304 +0.63(+4.56%)
Apr 27, 2012 14.00 14.14 13.65 13.83 41,295 -0.21(-1.50%)
Apr 26, 2012 14.10 14.10 13.89 14.04 20,533 +0.04(+0.29%)
Apr 25, 2012 14.00 14.14 13.89 14.00 29,179 +0.12(+0.86%)
Apr 24, 2012 13.82 13.93 13.43 13.88 45,300 -0.08(-0.57%)
Apr 23, 2012 13.89 14.00 13.54 13.96 33,876 +0.10(+0.71%)
Apr 20, 2012 13.65 14.00 13.50 13.86 34,147 +0.28(+2.07%)
Apr 19, 2012 13.50 13.60 13.40 13.58 33,523 +0.08(+0.59%)
Apr 18, 2012 13.24 13.50 13.24 13.50 16,478 +0.32(+2.43%)
Apr 17, 2012 13.10 13.25 13.10 13.18 14,873 +0.14(+1.07%)
Apr 16, 2012 13.25 13.25 13.04 13.04 38,551 -0.20(-1.51%)
Apr 13, 2012 12.91 13.25 12.79 13.24 20,860 +0.23(+1.77%)
Apr 12, 2012 12.83 13.03 12.83 13.01 28,586 +0.04(+0.31%)
Apr 11, 2012 12.79 12.97 12.70 12.97 11,477 +0.18(+1.41%)
Apr 10, 2012 12.91 12.97 12.72 12.79 18,865 -0.09(-0.66%)
Apr 09, 2012 12.65 12.91 12.58 12.88 25,990 +0.03(+0.19%)
Apr 05, 2012 12.85 12.91 12.55 12.85 26,853 +0.00(+0.00%)
Apr 04, 2012 12.74 12.85 12.64 12.85 23,163 +0.10(+0.82%)
Apr 03, 2012 12.66 12.78 12.63 12.75 19,890 +0.02(+0.13%)
Apr 02, 2012 12.63 12.73 12.63 12.73 27,890 +0.26(+2.09%)
Mar 30, 2012 12.55 12.73 12.47 12.47 29,188 -0.08(-0.64%)
Mar 29, 2012 12.47 12.55 12.44 12.55 25,702 +0.10(+0.80%)
Mar 28, 2012 12.37 12.49 12.31 12.45 19,784 +0.09(+0.73%)
Mar 27, 2012 12.06 12.37 12.06 12.36 43,568 +0.29(+2.40%)
Mar 26, 2012 11.98 12.07 11.65 12.07 13,212 +0.09(+0.75%)
Mar 23, 2012 11.89 12.01 11.80 11.98 59,582 +0.02(+0.17%)
Mar 22, 2012 11.82 11.96 11.70 11.96 11,941 +0.02(+0.17%)
Mar 21, 2012 11.71 11.96 11.70 11.94 40,044 +0.19(+1.62%)
Mar 20, 2012 11.40 11.75 11.26 11.75 18,011 +0.32(+2.80%)
Mar 19, 2012 11.65 11.79 11.30 11.43 27,388 -0.09(-0.78%)
Mar 16, 2012 11.70 11.70 11.49 11.52 8,003 -0.32(-2.66%)
Mar 15, 2012 11.81 11.90 11.77 11.84 11,202 -0.00(-0.04%)
Mar 14, 2012 11.83 11.97 11.83 11.84 19,016 +0.07(+0.58%)
Mar 13, 2012 11.70 11.90 11.60 11.77 19,282 +0.14(+1.21%)
Mar 12, 2012 11.27 11.71 11.21 11.63 23,200 +0.40(+3.56%)
Mar 09, 2012 11.25 11.25 11.11 11.23 9,530 -0.02(-0.18%)
Mar 08, 2012 11.20 11.30 11.09 11.25 11,919 +0.10(+0.90%)
Mar 07, 2012 10.72 11.15 10.59 11.15 13,821 +0.45(+4.21%)
Mar 06, 2012 10.65 10.75 10.50 10.70 41,290 +0.00(+0.00%)
Mar 05, 2012 10.77 10.95 10.65 10.70 36,416 -0.04(-0.37%)
Mar 02, 2012 10.73 10.88 10.63 10.74 50,010 +0.04(+0.37%)
Mar 01, 2012 10.67 10.75 10.38 10.70 14,368 +0.00(+0.00%)
Feb 29, 2012 10.48 10.70 10.48 10.70 9,724 +0.00(+0.00%)
Feb 28, 2012 10.58 10.75 10.40 10.70 16,762 +0.02(+0.19%)
Feb 27, 2012 10.62 10.74 10.39 10.68 23,532 -0.02(-0.19%)
Feb 24, 2012 10.75 10.75 10.41 10.70 26,510 -0.07(-0.65%)
Feb 23, 2012 10.74 10.93 10.70 10.77 16,993 +0.03(+0.28%)
Feb 22, 2012 10.74 10.84 10.70 10.74 24,102 +0.06(+0.55%)
Feb 21, 2012 11.00 11.18 10.67 10.68 54,279 -0.32(-2.90%)
Feb 17, 2012 11.00 11.00 10.70 11.00 18,735 +0.05(+0.46%)
Feb 16, 2012 10.79 10.95 10.79 10.95 9,617 +0.11(+1.01%)
Feb 15, 2012 10.97 10.97 10.80 10.84 3,291 -0.06(-0.55%)
Feb 14, 2012 10.70 10.97 10.36 10.90 21,197 +0.31(+2.93%)
Feb 13, 2012 10.24 10.79 10.24 10.59 62,922 +0.44(+4.33%)
Feb 10, 2012 10.25 10.25 10.11 10.15 13,443 -0.09(-0.88%)
Feb 09, 2012 10.23 10.25 10.07 10.24 21,250 +0.09(+0.89%)
Feb 08, 2012 10.06 10.18 9.950 10.15 11,485 +0.18(+1.81%)
Feb 07, 2012 9.975 10.33 9.950 9.970 27,868 +0.03(+0.30%)
Feb 06, 2012 10.12 10.30 9.850 9.940 39,198 -0.23(-2.26%)
Feb 03, 2012 10.20 10.20 9.730 10.17 21,642 -0.13(-1.26%)
Feb 02, 2012 10.56 11.00 9.805 10.30 99,649 +0.35(+3.52%)
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.