John B Sanfilippo (NQ: JBSS )

94.39 +1.84 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.478 6.619 6.473 6.478 42,251 -0.16(-2.46%)
Nov 29, 2010 6.647 6.674 6.538 6.641 29,131 -0.04(-0.57%)
Nov 26, 2010 6.617 6.723 6.603 6.679 13,750 +0.02(+0.24%)
Nov 24, 2010 6.587 6.663 6.663 6.663 40,210 +0.10(+1.49%)
Nov 23, 2010 6.598 6.614 6.538 6.565 27,773 -0.11(-1.63%)
Nov 22, 2010 6.603 6.685 6.554 6.674 23,507 +0.04(+0.66%)
Nov 19, 2010 6.663 6.690 6.489 6.630 99,174 -0.02(-0.25%)
Nov 18, 2010 6.690 6.690 6.614 6.647 43,795 +0.01(+0.16%)
Nov 17, 2010 6.668 6.668 6.451 6.636 34,294 -0.05(-0.81%)
Nov 16, 2010 6.864 7.093 6.668 6.690 64,222 -0.26(-3.68%)
Nov 15, 2010 6.875 7.057 6.875 6.946 24,846 +0.11(+1.67%)
Nov 12, 2010 6.924 7.000 6.831 6.831 22,501 -0.16(-2.26%)
Nov 11, 2010 6.908 7.033 6.908 6.989 13,189 +0.05(+0.78%)
Nov 10, 2010 6.951 6.978 6.804 6.935 36,947 +0.01(+0.16%)
Nov 09, 2010 6.929 6.962 6.908 6.924 28,885 -0.03(-0.39%)
Nov 08, 2010 7.033 7.033 6.935 6.951 49,697 -0.08(-1.08%)
Nov 05, 2010 7.071 7.125 6.989 7.027 73,769 -0.04(-0.62%)
Nov 04, 2010 7.131 7.136 7.000 7.071 119,488 +0.00(+0.00%)
Nov 03, 2010 7.071 7.114 7.047 7.071 23,634 -0.03(-0.38%)
Nov 02, 2010 7.120 7.218 7.022 7.098 94,192 +0.05(+0.69%)
Nov 01, 2010 7.354 7.506 6.919 7.049 275,575 -0.25(-3.43%)
Oct 29, 2010 7.120 7.555 7.070 7.299 86,426 +0.22(+3.15%)
Oct 28, 2010 7.669 7.778 6.598 7.076 289,752 -0.85(-10.77%)
Oct 27, 2010 8.148 8.148 7.832 7.930 35,046 -0.17(-2.15%)
Oct 25, 2010 8.099 8.159 8.039 8.104 18,063 +0.02(+0.20%)
Oct 22, 2010 8.148 8.148 8.039 8.088 16,072 +0.00(+0.00%)
Oct 21, 2010 8.131 8.262 8.034 8.088 40,045 +0.00(+0.00%)
Oct 20, 2010 8.023 8.262 7.903 8.088 83,810 +0.37(+4.79%)
Oct 19, 2010 7.593 7.729 7.593 7.718 24,702 +0.05(+0.71%)
Oct 18, 2010 7.642 7.664 7.549 7.664 35,732 +0.01(+0.14%)
Oct 15, 2010 7.762 7.762 7.555 7.653 41,328 -0.01(-0.07%)
Oct 14, 2010 7.626 7.696 7.533 7.658 25,934 +0.01(+0.07%)
Oct 13, 2010 7.462 7.669 7.321 7.653 44,158 +0.18(+2.48%)
Oct 12, 2010 7.500 7.506 7.370 7.468 15,596 -0.01(-0.07%)
Oct 11, 2010 7.479 7.604 7.356 7.473 26,009 -0.02(-0.22%)
Oct 08, 2010 7.490 7.604 7.457 7.490 31,746 -0.03(-0.36%)
Oct 07, 2010 7.539 7.571 7.365 7.517 28,166 +0.03(+0.44%)
Oct 06, 2010 7.577 7.604 7.484 7.484 68,371 -0.13(-1.64%)
Oct 05, 2010 7.631 7.669 7.544 7.609 42,157 +0.02(+0.29%)
Oct 04, 2010 7.685 7.702 7.370 7.588 35,448 +0.24(+3.26%)
Oct 01, 2010 7.245 7.354 7.180 7.348 56,492 +0.17(+2.35%)
Sep 30, 2010 7.131 7.310 7.027 7.180 66,040 +0.10(+1.38%)
Sep 29, 2010 7.256 7.272 7.027 7.082 79,524 -0.21(-2.84%)
Sep 28, 2010 7.125 7.294 7.076 7.288 25,392 +0.12(+1.67%)
Sep 27, 2010 7.163 7.212 7.087 7.169 51,460 +0.01(+0.08%)
Sep 24, 2010 7.120 7.163 7.033 7.163 37,601 +0.10(+1.46%)
Sep 23, 2010 7.071 7.103 7.022 7.060 28,363 -0.03(-0.46%)
Sep 22, 2010 7.218 7.288 7.071 7.093 42,755 -0.16(-2.18%)
Sep 21, 2010 7.348 7.348 7.163 7.250 31,845 -0.06(-0.82%)
Sep 20, 2010 7.223 7.397 7.207 7.310 47,824 +0.06(+0.83%)
Sep 17, 2010 7.348 7.354 7.207 7.250 60,686 -0.02(-0.22%)
Sep 15, 2010 7.354 7.495 7.174 7.267 26,504 -0.08(-1.04%)
Sep 14, 2010 7.288 7.430 7.245 7.343 35,287 +0.07(+0.90%)
Sep 13, 2010 6.978 7.310 6.967 7.277 49,006 +0.12(+1.67%)
Sep 10, 2010 7.103 7.174 7.000 7.158 17,600 +0.09(+1.23%)
Sep 09, 2010 7.125 7.125 7.049 7.071 30,898 +0.06(+0.85%)
Sep 08, 2010 7.131 7.142 6.984 7.011 48,640 -0.02(-0.23%)
Sep 07, 2010 7.267 7.267 7.016 7.027 35,318 -0.22(-3.00%)
Sep 03, 2010 7.250 7.283 7.125 7.245 39,133 +0.02(+0.30%)
Sep 02, 2010 7.234 7.359 7.207 7.223 44,500 +0.04(+0.53%)
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.