John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.143 5.171 5.087 5.098 39,710 -0.01(-0.11%)
May 23, 2011 5.177 5.233 5.104 5.104 22,098 -0.15(-2.88%)
May 20, 2011 5.345 5.373 5.255 5.255 72,661 -0.10(-1.78%)
May 19, 2011 5.429 5.429 5.300 5.351 56,616 -0.04(-0.73%)
May 18, 2011 5.339 5.407 5.228 5.390 48,346 +0.04(+0.84%)
May 17, 2011 5.233 5.373 5.216 5.345 44,317 +0.13(+2.47%)
May 16, 2011 5.339 5.412 5.216 5.216 51,361 -0.18(-3.33%)
May 13, 2011 5.597 5.597 5.390 5.396 20,537 -0.19(-3.41%)
May 12, 2011 5.334 5.592 5.328 5.586 43,556 +0.22(+4.08%)
May 11, 2011 5.485 5.541 5.356 5.367 93,566 -0.16(-2.94%)
May 10, 2011 5.222 5.530 5.222 5.530 46,765 +0.31(+5.91%)
May 09, 2011 5.250 5.407 5.216 5.222 53,902 +0.00(+0.00%)
May 06, 2011 4.952 5.323 4.924 5.222 70,760 +0.30(+6.04%)
May 05, 2011 5.452 5.474 4.840 4.924 107,022 -0.54(-9.86%)
May 04, 2011 5.883 5.883 5.446 5.463 53,278 -0.40(-6.79%)
May 03, 2011 6.046 6.046 5.861 5.861 39,250 -0.17(-2.79%)
May 02, 2011 6.069 6.209 6.018 6.029 29,278 -0.14(-2.27%)
Apr 29, 2011 6.590 6.590 6.170 6.170 61,631 -0.35(-5.34%)
Apr 28, 2011 6.556 6.585 6.439 6.517 26,200 -0.03(-0.51%)
Apr 27, 2011 6.461 6.551 6.439 6.551 27,380 +0.07(+1.13%)
Apr 26, 2011 6.428 6.484 6.416 6.478 32,291 +0.01(+0.09%)
Apr 25, 2011 6.450 6.484 6.399 6.472 11,985 -0.01(-0.09%)
Apr 21, 2011 6.484 6.484 6.411 6.478 8,861 -0.01(-0.09%)
Apr 20, 2011 6.450 6.489 6.394 6.484 28,447 +0.04(+0.61%)
Apr 19, 2011 6.512 6.573 6.428 6.444 33,785 -0.03(-0.43%)
Apr 18, 2011 6.450 6.523 6.405 6.472 99,591 -0.06(-0.86%)
Apr 15, 2011 6.568 6.579 6.461 6.528 42,252 -0.07(-1.02%)
Apr 14, 2011 6.472 6.646 6.456 6.596 27,559 +0.11(+1.73%)
Apr 13, 2011 6.719 6.719 6.467 6.484 20,174 -0.25(-3.67%)
Apr 12, 2011 6.775 6.837 6.730 6.730 27,427 -0.12(-1.72%)
Apr 11, 2011 6.915 6.915 6.781 6.848 23,114 -0.08(-1.21%)
Apr 08, 2011 6.977 6.977 6.764 6.932 34,849 -0.03(-0.40%)
Apr 07, 2011 6.786 7.011 6.658 6.960 108,020 +0.19(+2.73%)
Apr 06, 2011 6.540 6.781 6.526 6.775 34,578 +0.15(+2.20%)
Apr 05, 2011 6.495 6.635 6.495 6.629 25,348 +0.13(+2.07%)
Apr 04, 2011 6.523 6.540 6.439 6.495 13,678 -0.02(-0.34%)
Apr 01, 2011 6.579 6.674 6.517 6.517 23,009 -0.04(-0.68%)
Mar 31, 2011 6.495 6.573 6.450 6.562 13,411 +0.07(+1.04%)
Mar 30, 2011 6.478 6.495 6.416 6.495 44,049 +0.01(+0.09%)
Mar 29, 2011 6.478 6.489 6.416 6.489 40,166 +0.03(+0.43%)
Mar 28, 2011 6.528 6.528 6.450 6.461 34,600 -0.06(-0.86%)
Mar 25, 2011 6.596 6.596 6.500 6.517 34,314 -0.05(-0.77%)
Mar 24, 2011 6.528 6.669 6.528 6.568 21,718 +0.03(+0.52%)
Mar 23, 2011 6.444 6.562 6.338 6.534 18,938 +0.08(+1.22%)
Mar 22, 2011 6.579 6.579 6.416 6.456 24,842 -0.15(-2.21%)
Mar 21, 2011 6.534 6.657 6.484 6.601 17,250 +0.00(+0.00%)
Mar 18, 2011 6.467 6.607 6.467 6.601 43,987 +0.16(+2.44%)
Mar 17, 2011 6.568 6.568 6.388 6.444 33,357 -0.01(-0.09%)
Mar 16, 2011 6.450 6.697 6.405 6.450 102,342 +0.01(+0.17%)
Mar 15, 2011 6.293 6.506 6.293 6.439 59,968 -0.01(-0.09%)
Mar 14, 2011 6.551 6.624 6.428 6.444 12,081 -0.17(-2.63%)
Mar 11, 2011 6.657 6.686 6.601 6.618 13,217 +0.00(+0.00%)
Mar 10, 2011 6.618 6.663 6.618 6.618 24,670 -0.06(-0.84%)
Mar 09, 2011 6.730 6.730 6.635 6.674 8,941 -0.07(-1.08%)
Mar 08, 2011 6.680 6.781 6.657 6.747 14,771 +0.10(+1.43%)
Mar 07, 2011 6.663 6.708 6.590 6.652 48,705 +0.02(+0.34%)
Mar 04, 2011 6.596 6.657 6.590 6.629 21,475 -0.01(-0.08%)
Mar 03, 2011 6.601 6.674 6.590 6.635 27,520 +0.06(+0.94%)
Mar 02, 2011 6.489 6.674 6.405 6.573 22,540 +0.09(+1.38%)
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.