John B Sanfilippo (NQ: JBSS )

106.44 +1.03 (+0.98%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.157 7.381 6.955 7.302 159,117 +0.15(+2.04%)
Sep 27, 2012 7.190 7.218 7.072 7.157 129,600 +0.00(+0.00%)
Sep 26, 2012 7.555 7.701 7.134 7.157 70,642 -0.48(-6.25%)
Sep 25, 2012 7.089 7.762 7.089 7.633 128,968 +0.50(+7.00%)
Sep 24, 2012 7.375 7.434 7.022 7.134 316,315 -0.30(-4.00%)
Sep 21, 2012 7.835 7.835 7.291 7.431 266,414 -0.32(-4.12%)
Sep 20, 2012 7.689 7.818 7.661 7.751 86,231 -0.07(-0.86%)
Sep 19, 2012 7.981 7.981 7.650 7.818 112,849 -0.12(-1.48%)
Sep 18, 2012 8.716 8.769 7.813 7.936 189,971 -0.87(-9.93%)
Sep 17, 2012 9.366 9.479 8.757 8.811 87,680 -0.62(-6.60%)
Sep 14, 2012 9.456 9.580 9.239 9.434 58,441 +0.02(+0.18%)
Sep 13, 2012 8.682 9.423 8.682 9.417 107,204 +0.68(+7.84%)
Sep 12, 2012 8.581 8.884 8.581 8.733 60,135 +0.19(+2.23%)
Sep 11, 2012 8.604 8.716 8.413 8.542 61,594 +0.00(+0.03%)
Sep 10, 2012 8.974 9.061 8.536 8.539 109,591 -0.43(-4.84%)
Sep 07, 2012 8.878 9.108 8.727 8.974 112,014 +0.07(+0.82%)
Sep 06, 2012 8.671 9.046 8.648 8.901 55,999 +0.20(+2.26%)
Sep 05, 2012 8.677 8.761 8.308 8.705 68,538 +0.06(+0.71%)
Sep 04, 2012 8.643 8.693 8.323 8.643 151,002 -0.04(-0.52%)
Aug 31, 2012 8.800 8.895 8.615 8.688 68,162 -0.05(-0.58%)
Aug 30, 2012 8.716 8.789 8.554 8.738 44,918 +0.02(+0.26%)
Aug 29, 2012 8.778 8.817 8.553 8.716 39,360 -0.07(-0.77%)
Aug 27, 2012 8.974 9.142 8.721 8.783 32,819 -0.20(-2.19%)
Aug 24, 2012 9.406 9.406 8.430 8.979 81,153 -0.49(-5.21%)
Aug 23, 2012 9.737 9.781 9.295 9.473 75,453 -0.30(-3.04%)
Aug 22, 2012 9.944 10.08 9.686 9.770 72,022 -0.14(-1.41%)
Aug 21, 2012 9.585 10.02 9.501 9.910 109,973 +0.33(+3.45%)
Aug 20, 2012 9.523 9.742 9.294 9.580 83,826 +0.00(+0.00%)
Aug 17, 2012 10.22 10.29 9.484 9.580 106,286 -0.69(-6.72%)
Aug 16, 2012 10.24 10.31 10.07 10.27 48,995 +0.06(+0.55%)
Aug 15, 2012 10.16 10.25 10.02 10.21 46,808 +0.20(+2.02%)
Aug 14, 2012 10.08 10.16 9.955 10.01 56,808 -0.01(-0.11%)
Aug 13, 2012 10.49 10.52 9.950 10.02 36,798 -0.47(-4.44%)
Aug 10, 2012 10.52 10.57 10.31 10.49 49,079 -0.04(-0.43%)
Aug 09, 2012 10.68 10.68 10.46 10.53 87,302 -0.06(-0.53%)
Aug 08, 2012 10.85 10.85 10.49 10.59 120,303 +0.05(+0.48%)
Aug 07, 2012 10.56 10.57 10.39 10.54 132,040 +0.05(+0.48%)
Aug 06, 2012 9.456 10.55 9.405 10.49 163,194 +0.99(+10.39%)
Aug 03, 2012 9.484 9.854 9.451 9.501 80,295 +0.12(+1.32%)
Aug 02, 2012 9.254 9.406 8.963 9.378 54,490 +0.13(+1.39%)
Aug 01, 2012 9.529 9.742 9.249 9.249 61,137 -0.26(-2.77%)
Jul 31, 2012 9.731 9.793 9.473 9.512 68,324 -0.19(-1.91%)
Jul 30, 2012 10.09 10.16 9.664 9.697 101,955 -0.43(-4.21%)
Jul 27, 2012 9.753 10.22 9.664 10.12 77,751 +0.44(+4.52%)
Jul 26, 2012 10.01 10.01 9.372 9.686 118,461 -0.21(-2.15%)
Jul 25, 2012 9.765 10.01 9.624 9.899 115,286 +0.20(+2.08%)
Jul 24, 2012 9.344 9.748 9.254 9.697 122,509 +0.41(+4.41%)
Jul 23, 2012 9.372 9.535 9.030 9.288 150,327 -0.19(-2.01%)
Jul 20, 2012 10.42 10.46 9.473 9.479 204,452 -1.01(-9.63%)
Jul 19, 2012 10.44 10.72 10.44 10.49 101,067 -0.01(-0.11%)
Jul 18, 2012 10.77 10.80 10.48 10.50 172,984 -0.37(-3.40%)
Jul 17, 2012 10.89 10.93 10.77 10.87 79,316 +0.00(+0.00%)
Jul 16, 2012 10.75 11.03 10.64 10.87 276,033 +0.12(+1.15%)
Jul 13, 2012 10.43 10.81 10.36 10.75 179,034 +0.39(+3.79%)
Jul 12, 2012 10.33 10.47 10.26 10.35 116,575 -0.15(-1.39%)
Jul 11, 2012 10.52 10.54 10.33 10.50 223,351 +0.01(+0.11%)
Jul 10, 2012 10.65 10.65 10.47 10.49 140,925 -0.03(-0.32%)
Jul 09, 2012 10.47 10.60 10.40 10.52 177,604 +0.07(+0.70%)
Jul 06, 2012 10.44 10.50 10.12 10.45 161,108 -0.08(-0.75%)
Jul 05, 2012 10.67 10.69 10.32 10.53 155,984 -0.12(-1.11%)
Jul 03, 2012 10.65 10.83 10.56 10.65 294,051 +0.10(+0.90%)
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.