John B Sanfilippo (NQ: JBSS )

92.11 USD -0.68 (-0.73%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.610 8.640 8.460 8.460 37,260 -0.07(-0.82%)
Jun 29, 2011 8.550 8.690 8.500 8.530 24,182 +0.03(+0.35%)
Jun 28, 2011 8.510 8.725 8.320 8.500 22,277 +0.00(+0.00%)
Jun 27, 2011 8.170 8.750 8.170 8.500 41,874 +0.37(+4.55%)
Jun 24, 2011 8.020 8.260 7.970 8.130 1,051,945 +0.14(+1.75%)
Jun 23, 2011 8.190 8.390 7.980 7.990 53,045 -0.34(-4.08%)
Jun 22, 2011 8.590 8.620 8.260 8.330 30,627 -0.30(-3.48%)
Jun 21, 2011 8.550 8.840 8.310 8.630 64,926 +0.09(+1.05%)
Jun 20, 2011 8.600 8.750 8.420 8.540 39,532 +0.10(+1.18%)
Jun 17, 2011 8.190 8.720 8.180 8.440 41,934 +0.35(+4.33%)
Jun 16, 2011 7.730 8.320 7.600 8.090 36,335 +0.36(+4.66%)
Jun 15, 2011 8.000 8.130 7.630 7.730 58,251 -0.31(-3.86%)
Jun 14, 2011 8.110 8.270 7.970 8.040 43,603 +0.02(+0.25%)
Jun 13, 2011 8.140 8.340 7.970 8.020 28,230 -0.07(-0.87%)
Jun 10, 2011 8.300 8.390 8.010 8.090 38,780 -0.28(-3.35%)
Jun 09, 2011 8.430 8.450 8.280 8.370 20,186 -0.05(-0.59%)
Jun 08, 2011 8.570 8.570 8.380 8.420 19,962 -0.20(-2.32%)
Jun 07, 2011 8.810 8.810 8.580 8.620 11,426 -0.09(-1.03%)
Jun 06, 2011 9.040 9.040 8.700 8.710 29,765 -0.27(-3.01%)
Jun 03, 2011 8.910 9.520 8.900 8.980 37,517 -0.11(-1.21%)
May 24, 2011 9.170 9.220 9.070 9.090 22,272 -0.01(-0.11%)
May 23, 2011 9.230 9.330 9.100 9.100 12,394 -0.27(-2.88%)
May 20, 2011 9.530 9.580 9.370 9.370 40,753 -0.17(-1.78%)
May 19, 2011 9.680 9.680 9.450 9.540 31,754 -0.07(-0.73%)
May 18, 2011 9.520 9.640 9.321 9.610 27,116 +0.08(+0.84%)
May 17, 2011 9.330 9.580 9.300 9.530 24,856 +0.23(+2.47%)
May 16, 2011 9.520 9.650 9.300 9.300 28,807 -0.32(-3.33%)
May 13, 2011 9.980 9.980 9.610 9.620 11,519 -0.34(-3.41%)
May 12, 2011 9.510 9.970 9.500 9.960 24,429 +0.39(+4.08%)
May 11, 2011 9.780 9.880 9.550 9.570 52,478 -0.29(-2.94%)
May 10, 2011 9.310 9.860 9.310 9.860 26,229 +0.55(+5.91%)
May 09, 2011 9.360 9.640 9.300 9.310 30,232 +0.00(+0.00%)
May 06, 2011 8.830 9.490 8.780 9.310 39,687 +0.53(+6.04%)
May 05, 2011 9.720 9.760 8.630 8.780 60,025 -0.96(-9.86%)
May 04, 2011 10.49 10.49 9.710 9.740 29,882 -0.71(-6.79%)
May 03, 2011 10.78 10.78 10.45 10.45 22,014 -0.30(-2.79%)
May 02, 2011 10.82 11.07 10.73 10.75 16,421 -0.25(-2.27%)
Apr 29, 2011 11.75 11.75 11.00 11.00 34,567 -0.62(-5.34%)
Apr 28, 2011 11.69 11.74 11.48 11.62 14,695 -0.06(-0.51%)
Apr 27, 2011 11.52 11.68 11.48 11.68 15,357 +0.13(+1.13%)
Apr 26, 2011 11.46 11.56 11.44 11.55 18,111 +0.01(+0.09%)
Apr 25, 2011 11.50 11.56 11.41 11.54 6,722 -0.01(-0.09%)
Apr 21, 2011 11.56 11.56 11.43 11.55 4,970 -0.01(-0.09%)
Apr 20, 2011 11.50 11.57 11.40 11.56 15,955 +0.07(+0.61%)
Apr 19, 2011 11.61 11.72 11.46 11.49 18,949 -0.05(-0.43%)
Apr 18, 2011 11.50 11.63 11.42 11.54 55,857 -0.10(-0.86%)
Apr 15, 2011 11.71 11.73 11.52 11.64 23,698 -0.12(-1.02%)
Apr 14, 2011 11.54 11.85 11.51 11.76 15,457 +0.20(+1.73%)
Apr 13, 2011 11.98 11.98 11.53 11.56 11,315 -0.44(-3.67%)
Apr 12, 2011 12.08 12.19 12.00 12.00 15,383 -0.21(-1.72%)
Apr 11, 2011 12.33 12.33 12.09 12.21 12,964 -0.15(-1.21%)
Apr 08, 2011 12.44 12.44 12.06 12.36 19,546 -0.05(-0.40%)
Apr 07, 2011 12.10 12.50 11.87 12.41 60,585 +0.33(+2.73%)
Apr 06, 2011 11.66 12.09 11.63 12.08 19,394 +0.26(+2.20%)
Apr 05, 2011 11.58 11.83 11.58 11.82 14,217 +0.24(+2.07%)
Apr 04, 2011 11.63 11.66 11.48 11.58 7,672 -0.04(-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.