John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.749 5.769 5.649 5.649 55,801 -0.05(-0.82%)
Jun 29, 2011 5.709 5.803 5.676 5.696 36,215 +0.02(+0.35%)
Jun 28, 2011 5.682 5.826 5.556 5.676 33,362 +0.00(+0.00%)
Jun 27, 2011 5.455 5.843 5.455 5.676 62,710 +0.25(+4.55%)
Jun 24, 2011 5.355 5.515 5.322 5.429 1,575,404 +0.09(+1.75%)
Jun 23, 2011 5.469 5.602 5.328 5.335 79,440 -0.23(-4.08%)
Jun 22, 2011 5.736 5.756 5.515 5.562 45,867 -0.20(-3.48%)
Jun 21, 2011 5.709 5.903 5.549 5.763 97,233 +0.06(+1.05%)
Jun 20, 2011 5.742 5.843 5.622 5.702 59,203 +0.07(+1.18%)
Jun 17, 2011 5.469 5.823 5.462 5.636 62,800 +0.23(+4.33%)
Jun 16, 2011 5.162 5.556 5.075 5.402 54,415 +0.24(+4.66%)
Jun 15, 2011 5.342 5.429 5.095 5.162 87,237 -0.21(-3.86%)
Jun 14, 2011 5.415 5.522 5.322 5.369 65,300 +0.01(+0.25%)
Jun 13, 2011 5.435 5.569 5.322 5.355 42,277 -0.05(-0.87%)
Jun 10, 2011 5.542 5.602 5.349 5.402 58,077 -0.19(-3.35%)
Jun 09, 2011 5.629 5.642 5.529 5.589 30,230 -0.03(-0.59%)
Jun 08, 2011 5.722 5.722 5.596 5.622 29,895 -0.13(-2.32%)
Jun 07, 2011 5.883 5.883 5.729 5.756 17,111 -0.06(-1.03%)
Jun 06, 2011 6.036 6.036 5.809 5.816 44,576 -0.18(-3.01%)
Jun 03, 2011 5.949 6.357 5.943 5.996 56,185 -0.07(-1.21%)
May 24, 2011 6.123 6.156 6.056 6.070 33,354 -0.01(-0.11%)
May 23, 2011 6.163 6.230 6.076 6.076 18,561 -0.18(-2.88%)
May 20, 2011 6.363 6.397 6.257 6.257 61,032 -0.11(-1.78%)
May 19, 2011 6.464 6.464 6.310 6.370 47,555 -0.05(-0.73%)
May 18, 2011 6.357 6.437 6.224 6.417 40,609 +0.05(+0.84%)
May 17, 2011 6.230 6.397 6.210 6.363 37,224 +0.15(+2.47%)
May 16, 2011 6.357 6.444 6.210 6.210 43,141 -0.21(-3.33%)
May 13, 2011 6.664 6.664 6.417 6.424 17,250 -0.23(-3.41%)
May 12, 2011 6.350 6.657 6.343 6.651 36,585 +0.26(+4.08%)
May 11, 2011 6.530 6.597 6.377 6.390 78,591 -0.19(-2.94%)
May 10, 2011 6.217 6.584 6.217 6.584 39,280 +0.37(+5.91%)
May 09, 2011 6.250 6.437 6.210 6.217 45,275 +0.00(+0.00%)
May 06, 2011 5.896 6.337 5.863 6.217 59,435 +0.35(+6.04%)
May 05, 2011 6.490 6.517 5.763 5.863 89,894 -0.64(-9.86%)
May 04, 2011 7.004 7.004 6.484 6.504 44,751 -0.47(-6.79%)
May 03, 2011 7.198 7.198 6.978 6.978 32,968 -0.20(-2.79%)
May 02, 2011 7.225 7.392 7.165 7.178 24,592 -0.17(-2.27%)
Apr 29, 2011 7.846 7.846 7.345 7.345 51,767 -0.41(-5.34%)
Apr 28, 2011 7.806 7.839 7.666 7.759 22,007 -0.04(-0.51%)
Apr 27, 2011 7.692 7.799 7.666 7.799 22,998 +0.09(+1.13%)
Apr 26, 2011 7.652 7.719 7.639 7.712 27,123 +0.01(+0.09%)
Apr 25, 2011 7.679 7.719 7.619 7.706 10,066 -0.01(-0.09%)
Apr 21, 2011 7.719 7.719 7.632 7.712 7,443 -0.01(-0.09%)
Apr 20, 2011 7.679 7.726 7.612 7.719 23,894 +0.05(+0.61%)
Apr 19, 2011 7.752 7.826 7.652 7.672 28,378 -0.03(-0.43%)
Apr 18, 2011 7.679 7.766 7.625 7.706 83,652 -0.07(-0.86%)
Apr 15, 2011 7.819 7.832 7.692 7.772 35,490 -0.08(-1.02%)
Apr 14, 2011 7.706 7.913 7.686 7.853 23,148 +0.13(+1.73%)
Apr 13, 2011 7.999 7.999 7.699 7.719 16,945 -0.29(-3.67%)
Apr 12, 2011 8.066 8.140 8.013 8.013 23,037 -0.14(-1.72%)
Apr 11, 2011 8.233 8.233 8.073 8.153 19,415 -0.10(-1.21%)
Apr 08, 2011 8.307 8.307 8.053 8.253 29,272 -0.03(-0.40%)
Apr 07, 2011 8.080 8.347 7.926 8.287 90,732 +0.22(+2.73%)
Apr 06, 2011 7.786 8.073 7.769 8.066 29,044 +0.17(+2.20%)
Apr 05, 2011 7.732 7.899 7.732 7.893 21,291 +0.16(+2.07%)
Apr 04, 2011 7.766 7.786 7.666 7.732 11,489 -0.03(-0.34%)
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.