John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.898 11.46 9.898 11.10 155,183 +1.83(+19.72%)
Oct 26, 2012 9.198 9.271 9.271 9.271 68,955 +0.05(+0.50%)
Oct 25, 2012 9.271 9.284 9.185 9.225 31,455 +0.03(+0.29%)
Oct 24, 2012 9.251 9.261 9.165 9.198 30,645 -0.05(-0.50%)
Oct 23, 2012 9.297 9.495 9.152 9.244 82,669 +0.21(+2.34%)
Oct 19, 2012 9.363 9.588 8.849 9.033 92,151 -0.40(-4.27%)
Oct 18, 2012 9.647 9.732 9.330 9.436 20,600 -0.26(-2.65%)
Oct 17, 2012 9.594 9.898 9.588 9.693 51,313 +0.04(+0.41%)
Oct 16, 2012 9.066 9.670 9.046 9.654 63,142 +0.56(+6.17%)
Oct 15, 2012 9.159 9.244 9.021 9.093 43,081 -0.07(-0.79%)
Oct 12, 2012 9.489 9.522 9.066 9.165 23,396 -0.16(-1.70%)
Oct 11, 2012 9.350 9.542 9.238 9.324 47,980 +0.01(+0.14%)
Oct 10, 2012 9.607 9.607 9.238 9.310 60,888 -0.30(-3.09%)
Oct 09, 2012 9.456 9.878 9.238 9.607 85,873 +0.23(+2.46%)
Oct 08, 2012 9.502 9.660 9.370 9.376 51,568 -0.22(-2.27%)
Oct 05, 2012 9.647 9.706 9.502 9.594 47,806 +0.02(+0.21%)
Oct 04, 2012 9.304 9.766 9.297 9.574 112,115 +0.51(+5.60%)
Oct 03, 2012 8.756 9.455 8.644 9.066 92,776 +0.36(+4.17%)
Oct 02, 2012 8.723 8.723 8.453 8.703 78,662 +0.03(+0.38%)
Oct 01, 2012 8.631 8.829 8.492 8.670 58,771 +0.08(+0.92%)
Sep 28, 2012 8.420 8.684 8.182 8.591 135,248 +0.17(+2.04%)
Sep 27, 2012 8.459 8.492 8.321 8.420 110,159 +0.00(+0.00%)
Sep 26, 2012 8.888 9.060 8.393 8.420 60,045 -0.56(-6.25%)
Sep 25, 2012 8.340 9.132 8.340 8.980 109,622 +0.59(+7.00%)
Sep 24, 2012 8.677 8.746 8.261 8.393 268,865 -0.35(-4.00%)
Sep 21, 2012 9.218 9.218 8.578 8.743 226,449 -0.38(-4.12%)
Sep 20, 2012 9.046 9.198 9.013 9.119 73,295 -0.08(-0.86%)
Sep 19, 2012 9.390 9.390 9.000 9.198 95,920 -0.14(-1.48%)
Sep 18, 2012 10.25 10.32 9.192 9.337 161,474 -1.03(-9.93%)
Sep 17, 2012 11.02 11.15 10.30 10.37 74,528 -0.73(-6.60%)
Sep 14, 2012 11.12 11.27 10.87 11.10 49,675 +0.02(+0.18%)
Sep 13, 2012 10.21 11.09 10.21 11.08 91,122 +0.80(+7.84%)
Sep 12, 2012 10.10 10.45 10.10 10.27 51,114 +0.22(+2.23%)
Sep 11, 2012 10.12 10.25 9.898 10.05 52,354 +0.00(+0.03%)
Sep 10, 2012 10.56 10.66 10.04 10.05 93,152 -0.51(-4.84%)
Sep 07, 2012 10.45 10.72 10.27 10.56 95,211 +0.09(+0.82%)
Sep 06, 2012 10.20 10.64 10.17 10.47 47,599 +0.23(+2.25%)
Sep 05, 2012 10.21 10.31 9.774 10.24 58,257 +0.07(+0.71%)
Sep 04, 2012 10.17 10.23 9.792 10.17 128,351 -0.05(-0.52%)
Aug 31, 2012 10.35 10.47 10.14 10.22 57,937 -0.06(-0.58%)
Aug 30, 2012 10.25 10.34 10.06 10.28 38,180 +0.03(+0.26%)
Aug 29, 2012 10.33 10.37 10.06 10.25 33,456 -0.08(-0.77%)
Aug 27, 2012 10.56 10.76 10.26 10.33 27,895 -0.23(-2.19%)
Aug 24, 2012 11.07 11.07 9.917 10.56 68,979 -0.58(-5.21%)
Aug 23, 2012 11.45 11.51 10.94 11.14 64,134 -0.35(-3.04%)
Aug 22, 2012 11.70 11.86 11.40 11.49 61,218 -0.16(-1.42%)
Aug 21, 2012 11.28 11.79 11.18 11.66 93,476 +0.39(+3.45%)
Aug 20, 2012 11.20 11.46 10.93 11.27 71,251 +0.00(+0.00%)
Aug 17, 2012 12.03 12.11 11.16 11.27 90,342 -0.81(-6.72%)
Aug 16, 2012 12.04 12.13 11.85 12.08 41,646 +0.07(+0.55%)
Aug 15, 2012 11.96 12.06 11.78 12.02 39,786 +0.24(+2.02%)
Aug 14, 2012 11.86 11.96 11.71 11.78 48,287 -0.01(-0.11%)
Aug 13, 2012 12.34 12.38 11.71 11.79 31,278 -0.55(-4.44%)
Aug 10, 2012 12.37 12.44 12.13 12.34 41,717 -0.05(-0.43%)
Aug 09, 2012 12.57 12.57 12.31 12.39 74,206 -0.07(-0.53%)
Aug 08, 2012 12.77 12.77 12.34 12.46 102,257 +0.06(+0.48%)
Aug 07, 2012 12.42 12.44 12.23 12.40 112,233 +0.06(+0.48%)
Aug 06, 2012 11.12 12.41 11.06 12.34 138,714 +1.16(+10.39%)
Aug 03, 2012 11.16 11.59 11.12 11.18 68,250 +0.15(+1.32%)
Aug 02, 2012 10.89 11.07 10.54 11.03 46,316 +0.15(+1.39%)
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.