John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.194 8.267 8.110 8.127 27,179 -0.02(-0.21%)
May 30, 2012 8.144 8.217 8.048 8.144 29,943 -0.09(-1.09%)
May 29, 2012 7.914 8.233 7.875 8.233 30,376 +0.33(+4.19%)
May 25, 2012 8.211 8.211 7.872 7.903 30,453 -0.26(-3.16%)
May 24, 2012 8.329 8.329 8.082 8.161 35,741 -0.15(-1.76%)
May 23, 2012 7.942 8.322 7.942 8.306 67,945 +0.33(+4.08%)
May 22, 2012 7.858 7.992 7.858 7.981 51,176 +0.13(+1.64%)
May 21, 2012 7.953 8.093 7.757 7.852 88,413 -0.15(-1.82%)
May 18, 2012 8.110 8.116 7.869 7.998 51,363 -0.20(-2.46%)
May 17, 2012 8.222 8.334 8.166 8.200 52,722 -0.06(-0.68%)
May 16, 2012 8.273 8.323 8.205 8.256 51,130 -0.06(-0.67%)
May 15, 2012 8.138 8.340 7.762 8.312 62,992 +0.25(+3.13%)
May 14, 2012 8.043 8.060 7.830 8.060 86,623 +0.01(+0.07%)
May 11, 2012 7.987 8.060 7.886 8.054 93,104 +0.07(+0.84%)
May 10, 2012 7.701 8.015 7.701 7.987 107,999 +0.26(+3.34%)
May 09, 2012 7.577 7.919 7.364 7.729 103,941 -0.08(-1.08%)
May 08, 2012 8.688 8.688 7.779 7.813 135,082 -0.84(-9.72%)
May 07, 2012 8.329 8.772 8.262 8.654 163,945 +0.15(+1.78%)
May 04, 2012 8.486 8.503 8.419 8.503 67,715 +0.02(+0.20%)
May 03, 2012 8.525 8.597 8.378 8.486 73,996 -0.03(-0.33%)
May 02, 2012 8.245 8.612 8.161 8.514 143,013 +0.17(+2.08%)
May 01, 2012 8.119 8.391 8.001 8.340 110,638 +0.23(+2.84%)
Apr 30, 2012 7.931 8.189 7.667 8.110 62,945 +0.35(+4.56%)
Apr 27, 2012 7.852 7.931 7.656 7.757 73,627 -0.12(-1.50%)
Apr 26, 2012 7.908 7.908 7.790 7.875 36,609 +0.02(+0.29%)
Apr 25, 2012 7.852 7.931 7.790 7.852 52,025 +0.07(+0.86%)
Apr 24, 2012 7.751 7.813 7.532 7.785 80,768 -0.04(-0.57%)
Apr 23, 2012 7.790 7.852 7.594 7.830 60,399 +0.06(+0.71%)
Apr 20, 2012 7.656 7.852 7.572 7.774 60,882 +0.16(+2.07%)
Apr 19, 2012 7.572 7.628 7.516 7.617 59,770 +0.04(+0.59%)
Apr 18, 2012 7.426 7.572 7.426 7.572 29,379 +0.18(+2.43%)
Apr 17, 2012 7.347 7.431 7.347 7.392 26,518 +0.08(+1.07%)
Apr 16, 2012 7.431 7.431 7.314 7.314 68,735 -0.11(-1.51%)
Apr 13, 2012 7.241 7.431 7.173 7.426 37,192 +0.13(+1.77%)
Apr 12, 2012 7.196 7.308 7.196 7.297 50,967 +0.02(+0.31%)
Apr 11, 2012 7.173 7.274 7.123 7.274 20,463 +0.10(+1.41%)
Apr 10, 2012 7.241 7.274 7.134 7.173 33,635 -0.05(-0.66%)
Apr 09, 2012 7.095 7.241 7.056 7.221 46,339 +0.01(+0.19%)
Apr 05, 2012 7.207 7.241 7.039 7.207 47,877 +0.00(+0.00%)
Apr 04, 2012 7.146 7.207 7.089 7.207 41,298 +0.06(+0.82%)
Apr 03, 2012 7.101 7.168 7.084 7.149 35,463 +0.01(+0.13%)
Apr 02, 2012 7.084 7.140 7.084 7.140 49,726 +0.15(+2.09%)
Mar 30, 2012 7.039 7.140 6.994 6.994 52,041 -0.04(-0.64%)
Mar 29, 2012 6.994 7.039 6.977 7.039 45,825 +0.06(+0.80%)
Mar 28, 2012 6.938 7.005 6.904 6.983 35,274 +0.05(+0.73%)
Mar 27, 2012 6.764 6.938 6.764 6.932 77,680 +0.16(+2.40%)
Mar 26, 2012 6.719 6.770 6.534 6.770 23,556 +0.05(+0.75%)
Mar 23, 2012 6.669 6.736 6.618 6.719 106,232 +0.01(+0.17%)
Mar 22, 2012 6.629 6.708 6.562 6.708 21,290 +0.01(+0.17%)
Mar 21, 2012 6.568 6.708 6.562 6.697 71,397 +0.11(+1.62%)
Mar 20, 2012 6.394 6.590 6.315 6.590 32,112 +0.18(+2.80%)
Mar 19, 2012 6.534 6.613 6.338 6.411 48,831 -0.05(-0.78%)
Mar 16, 2012 6.562 6.562 6.444 6.461 14,269 -0.18(-2.66%)
Mar 15, 2012 6.624 6.674 6.601 6.638 19,972 -0.00(-0.04%)
Mar 14, 2012 6.635 6.714 6.635 6.641 33,904 +0.04(+0.58%)
Mar 13, 2012 6.562 6.674 6.506 6.602 34,379 +0.08(+1.21%)
Mar 12, 2012 6.321 6.569 6.287 6.523 41,364 +0.22(+3.56%)
Mar 09, 2012 6.310 6.310 6.231 6.298 16,991 -0.01(-0.18%)
Mar 08, 2012 6.282 6.338 6.220 6.310 21,251 +0.06(+0.90%)
Mar 07, 2012 6.012 6.254 5.940 6.254 24,642 +0.25(+4.21%)
Mar 06, 2012 5.973 6.029 5.889 6.001 73,618 +0.00(+0.00%)
Mar 05, 2012 6.040 6.141 5.974 6.001 64,928 -0.02(-0.37%)
Mar 02, 2012 6.018 6.102 5.962 6.024 89,166 +0.02(+0.37%)
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.