John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.269 4.346 4.269 4.297 4,964 -0.03(-0.75%)
Sep 29, 2011 4.204 4.351 4.204 4.329 8,911 +0.13(+3.11%)
Sep 28, 2011 4.220 4.237 4.172 4.199 25,332 -0.04(-1.03%)
Sep 27, 2011 4.215 4.340 4.215 4.242 33,877 +0.03(+0.71%)
Sep 26, 2011 4.172 4.220 4.172 4.212 58,796 -0.03(-0.71%)
Sep 23, 2011 4.220 4.286 4.193 4.242 12,517 +0.02(+0.39%)
Sep 22, 2011 4.292 4.316 4.177 4.226 33,428 -0.16(-3.66%)
Sep 21, 2011 4.433 4.433 4.248 4.386 21,420 -0.05(-1.16%)
Sep 20, 2011 4.356 4.460 4.356 4.438 20,261 +0.09(+2.00%)
Sep 19, 2011 4.416 4.465 4.351 4.351 18,072 -0.13(-2.91%)
Sep 16, 2011 4.362 4.485 4.329 4.482 13,100 +0.12(+2.74%)
Sep 15, 2011 4.405 4.446 4.351 4.362 11,848 -0.04(-0.99%)
Sep 14, 2011 4.351 4.405 4.313 4.405 13,433 +0.05(+1.23%)
Sep 13, 2011 4.158 4.399 4.155 4.352 128,882 +0.19(+4.59%)
Sep 12, 2011 4.079 4.161 4.008 4.161 28,228 +0.00(+0.00%)
Sep 09, 2011 4.215 4.215 3.998 4.161 132,083 -0.09(-2.18%)
Sep 08, 2011 4.237 4.318 4.237 4.253 14,181 -0.05(-1.26%)
Sep 07, 2011 4.346 4.378 4.302 4.308 13,050 +0.03(+0.64%)
Sep 06, 2011 4.378 4.384 4.280 4.280 12,302 -0.19(-4.26%)
Sep 02, 2011 4.465 4.498 4.411 4.471 14,834 +0.00(+0.00%)
Sep 01, 2011 4.596 4.596 4.460 4.471 7,586 -0.08(-1.67%)
Aug 31, 2011 4.579 4.601 4.525 4.547 8,479 -0.03(-0.71%)
Aug 30, 2011 4.547 4.601 4.498 4.579 25,354 -0.05(-1.17%)
Aug 29, 2011 4.405 4.715 4.367 4.634 68,835 +0.33(+7.71%)
Aug 26, 2011 4.525 4.623 4.231 4.302 88,468 -0.29(-6.39%)
Aug 25, 2011 3.976 4.976 3.976 4.596 312,337 +1.01(+28.03%)
Aug 24, 2011 3.579 3.600 3.579 3.590 5,216 -0.02(-0.45%)
Aug 23, 2011 3.535 3.639 3.437 3.606 36,736 +0.08(+2.16%)
Aug 22, 2011 3.905 3.905 3.416 3.530 48,645 -0.29(-7.68%)
Aug 19, 2011 3.900 3.943 3.807 3.823 67,480 -0.16(-4.09%)
Aug 18, 2011 3.998 4.025 3.889 3.987 50,879 -0.04(-0.95%)
Aug 17, 2011 4.085 4.085 4.003 4.025 12,675 -0.06(-1.46%)
Aug 16, 2011 4.133 4.215 4.085 4.085 12,466 -0.13(-3.10%)
Aug 15, 2011 4.128 4.351 4.128 4.215 17,812 +0.11(+2.79%)
Aug 12, 2011 4.231 4.300 4.101 4.101 22,734 -0.07(-1.57%)
Aug 11, 2011 4.275 4.308 4.074 4.166 40,479 -0.14(-3.16%)
Aug 10, 2011 4.340 4.356 4.155 4.302 19,355 -0.04(-1.00%)
Aug 09, 2011 4.324 4.438 4.123 4.346 118,826 +0.01(+0.13%)
Aug 08, 2011 4.356 4.400 4.188 4.340 87,326 -0.14(-3.04%)
Aug 05, 2011 4.645 4.645 4.476 4.476 29,732 -0.08(-1.67%)
Aug 04, 2011 4.569 4.656 4.536 4.552 31,784 -0.04(-0.83%)
Aug 03, 2011 4.538 4.623 4.526 4.590 19,737 +0.03(+0.60%)
Aug 02, 2011 4.563 4.612 4.530 4.563 11,918 +0.01(+0.12%)
Aug 01, 2011 4.585 4.623 4.536 4.558 12,712 +0.01(+0.12%)
Jul 29, 2011 4.541 4.639 4.518 4.552 71,828 +0.01(+0.12%)
Jul 28, 2011 4.572 4.628 4.541 4.547 16,202 -0.05(-1.18%)
Jul 27, 2011 4.640 4.640 4.558 4.601 8,307 -0.06(-1.28%)
Jul 26, 2011 4.569 4.661 4.514 4.661 27,000 +0.12(+2.63%)
Jul 25, 2011 4.471 4.547 4.471 4.541 19,627 +0.04(+0.85%)
Jul 22, 2011 4.525 4.569 4.487 4.503 35,710 +0.00(+0.00%)
Jul 21, 2011 4.525 4.525 4.460 4.503 25,886 -0.02(-0.48%)
Jul 20, 2011 4.443 4.525 4.433 4.525 19,326 +0.08(+1.84%)
Jul 19, 2011 4.492 4.492 4.438 4.443 76,250 -0.02(-0.49%)
Jul 18, 2011 4.476 4.530 4.465 4.465 18,118 -0.05(-1.08%)
Jul 15, 2011 4.569 4.569 4.482 4.514 8,904 -0.04(-0.84%)
Jul 14, 2011 4.514 4.569 4.514 4.552 36,054 +0.04(+0.84%)
Jul 13, 2011 4.563 4.563 4.514 4.514 17,733 -0.03(-0.60%)
Jul 12, 2011 4.541 4.558 4.541 4.541 7,889 +0.00(+0.00%)
Jul 11, 2011 4.492 4.563 4.492 4.541 37,712 +0.01(+0.12%)
Jul 08, 2011 4.471 4.563 4.471 4.536 13,685 +0.02(+0.36%)
Jul 07, 2011 4.558 4.558 4.492 4.520 51,809 +0.02(+0.36%)
Jul 06, 2011 4.536 4.558 4.482 4.503 39,815 -0.01(-0.24%)
Jul 05, 2011 4.552 4.596 4.487 4.514 31,312 -0.04(-0.84%)
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.