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 (%)
May 24, 2011 4.987 5.015 4.933 4.944 40,950 -0.01(-0.11%)
May 23, 2011 5.020 5.074 4.949 4.949 22,788 -0.15(-2.88%)
May 20, 2011 5.183 5.210 5.096 5.096 74,930 -0.09(-1.78%)
May 19, 2011 5.265 5.265 5.140 5.189 58,384 -0.04(-0.73%)
May 18, 2011 5.178 5.243 5.069 5.227 49,856 +0.04(+0.84%)
May 17, 2011 5.074 5.210 5.058 5.183 45,701 +0.13(+2.47%)
May 16, 2011 5.178 5.248 5.058 5.058 52,966 -0.17(-3.33%)
May 13, 2011 5.428 5.428 5.227 5.232 21,179 -0.18(-3.41%)
May 12, 2011 5.172 5.422 5.167 5.417 44,916 +0.21(+4.08%)
May 11, 2011 5.319 5.374 5.194 5.205 96,488 -0.16(-2.94%)
May 10, 2011 5.064 5.363 5.064 5.363 48,225 +0.30(+5.91%)
May 09, 2011 5.091 5.243 5.058 5.064 55,586 +0.00(+0.00%)
May 06, 2011 4.802 5.161 4.775 5.064 72,970 +0.29(+6.04%)
May 05, 2011 5.286 5.308 4.694 4.775 110,365 -0.52(-9.86%)
May 04, 2011 5.705 5.705 5.281 5.297 54,942 -0.39(-6.79%)
May 03, 2011 5.863 5.863 5.684 5.684 40,476 -0.16(-2.79%)
May 02, 2011 5.885 6.021 5.836 5.847 30,192 -0.14(-2.27%)
Apr 29, 2011 6.391 6.391 5.983 5.983 63,556 -0.34(-5.34%)
Apr 28, 2011 6.358 6.385 6.244 6.320 27,018 -0.03(-0.51%)
Apr 27, 2011 6.265 6.352 6.244 6.352 28,236 +0.07(+1.13%)
Apr 26, 2011 6.233 6.287 6.222 6.282 33,299 +0.01(+0.09%)
Apr 25, 2011 6.255 6.287 6.206 6.276 12,359 -0.01(-0.09%)
Apr 21, 2011 6.287 6.287 6.217 6.282 9,138 -0.01(-0.09%)
Apr 20, 2011 6.255 6.293 6.200 6.287 29,335 +0.04(+0.61%)
Apr 19, 2011 6.314 6.374 6.233 6.249 34,840 -0.03(-0.43%)
Apr 18, 2011 6.255 6.325 6.211 6.276 102,701 -0.05(-0.86%)
Apr 15, 2011 6.369 6.380 6.265 6.331 43,572 -0.07(-1.02%)
Apr 14, 2011 6.276 6.445 6.260 6.396 28,420 +0.11(+1.73%)
Apr 13, 2011 6.516 6.516 6.271 6.287 20,804 -0.24(-3.67%)
Apr 12, 2011 6.570 6.630 6.527 6.527 28,283 -0.11(-1.72%)
Apr 11, 2011 6.706 6.706 6.575 6.641 23,836 -0.08(-1.21%)
Apr 08, 2011 6.766 6.766 6.559 6.722 35,938 -0.03(-0.40%)
Apr 07, 2011 6.581 6.798 6.456 6.750 111,394 +0.18(+2.73%)
Apr 06, 2011 6.342 6.575 6.328 6.570 35,658 +0.14(+2.20%)
Apr 05, 2011 6.298 6.434 6.298 6.429 26,140 +0.13(+2.07%)
Apr 04, 2011 6.325 6.342 6.244 6.298 14,106 -0.02(-0.34%)
Apr 01, 2011 6.380 6.472 6.320 6.320 23,727 -0.04(-0.68%)
Mar 31, 2011 6.298 6.374 6.255 6.363 13,830 +0.07(+1.04%)
Mar 30, 2011 6.282 6.298 6.222 6.298 45,425 +0.01(+0.09%)
Mar 29, 2011 6.282 6.293 6.222 6.293 41,421 +0.03(+0.43%)
Mar 28, 2011 6.331 6.331 6.255 6.265 35,680 -0.05(-0.86%)
Mar 25, 2011 6.396 6.396 6.304 6.320 35,386 -0.05(-0.77%)
Mar 24, 2011 6.331 6.467 6.331 6.369 22,396 +0.03(+0.51%)
Mar 23, 2011 6.249 6.363 6.146 6.336 19,530 +0.08(+1.22%)
Mar 22, 2011 6.380 6.380 6.222 6.260 25,617 -0.14(-2.21%)
Mar 21, 2011 6.336 6.456 6.287 6.401 17,788 +0.00(+0.00%)
Mar 18, 2011 6.271 6.407 6.271 6.401 45,361 +0.15(+2.44%)
Mar 17, 2011 6.369 6.369 6.195 6.249 34,399 -0.01(-0.09%)
Mar 16, 2011 6.255 6.494 6.211 6.255 105,538 +0.01(+0.17%)
Mar 15, 2011 6.102 6.309 6.102 6.244 61,841 -0.01(-0.09%)
Mar 14, 2011 6.352 6.423 6.233 6.249 12,458 -0.17(-2.63%)
Mar 11, 2011 6.456 6.483 6.401 6.418 13,629 +0.00(+0.00%)
Mar 10, 2011 6.418 6.461 6.418 6.418 25,441 -0.05(-0.84%)
Mar 09, 2011 6.527 6.527 6.434 6.472 9,220 -0.07(-1.08%)
Mar 08, 2011 6.478 6.575 6.456 6.543 15,233 +0.09(+1.43%)
Mar 07, 2011 6.461 6.505 6.391 6.450 50,226 +0.02(+0.34%)
Mar 04, 2011 6.396 6.456 6.391 6.429 22,146 -0.01(-0.08%)
Mar 03, 2011 6.401 6.472 6.391 6.434 28,379 +0.06(+0.94%)
Mar 02, 2011 6.293 6.472 6.211 6.374 23,244 +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.