John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.350 8.530 8.307 8.370 39,066 +0.01(+0.12%)
Jul 28, 2011 8.406 8.510 8.350 8.360 8,812 -0.10(-1.18%)
Jul 27, 2011 8.532 8.532 8.380 8.460 4,518 -0.11(-1.28%)
Jul 26, 2011 8.400 8.570 8.300 8.570 14,685 +0.22(+2.63%)
Jul 25, 2011 8.220 8.360 8.220 8.350 10,675 +0.07(+0.85%)
Jul 22, 2011 8.320 8.400 8.250 8.280 19,422 +0.00(+0.00%)
Jul 21, 2011 8.320 8.320 8.200 8.280 14,079 -0.04(-0.48%)
Jul 20, 2011 8.170 8.320 8.150 8.320 10,511 +0.15(+1.84%)
Jul 19, 2011 8.260 8.260 8.160 8.170 41,471 -0.04(-0.49%)
Jul 18, 2011 8.230 8.330 8.210 8.210 9,854 -0.09(-1.08%)
Jul 15, 2011 8.400 8.400 8.240 8.300 4,843 -0.07(-0.84%)
Jul 14, 2011 8.300 8.400 8.300 8.370 19,609 +0.07(+0.84%)
Jul 13, 2011 8.390 8.390 8.300 8.300 9,645 -0.05(-0.60%)
Jul 12, 2011 8.350 8.380 8.350 8.350 4,291 +0.00(+0.00%)
Jul 11, 2011 8.260 8.390 8.260 8.350 20,511 +0.01(+0.12%)
Jul 08, 2011 8.220 8.390 8.220 8.340 7,443 +0.03(+0.36%)
Jul 07, 2011 8.380 8.380 8.260 8.310 28,178 +0.03(+0.36%)
Jul 06, 2011 8.340 8.380 8.240 8.280 21,655 -0.02(-0.24%)
Jul 05, 2011 8.370 8.450 8.250 8.300 17,030 -0.07(-0.84%)
Jul 01, 2011 8.430 8.430 8.330 8.370 17,848 -0.09(-1.06%)
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%)
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.