John B Sanfilippo (NQ: JBSS )

95.26 +1.73 (+1.85%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.361 9.801 9.241 9.709 446,556 +0.53(+5.81%)
Jun 28, 2012 8.898 9.301 8.898 9.176 279,359 +0.29(+3.24%)
Jun 27, 2012 8.616 8.964 8.545 8.887 376,577 +0.32(+3.75%)
Jun 26, 2012 8.637 8.637 8.431 8.567 118,334 +0.02(+0.25%)
Jun 25, 2012 8.300 8.675 8.251 8.545 269,960 +0.24(+2.88%)
Jun 22, 2012 8.414 8.507 8.180 8.305 2,065,272 -0.13(-1.55%)
Jun 21, 2012 8.605 8.621 8.295 8.436 72,405 -0.17(-1.96%)
Jun 20, 2012 8.626 8.626 8.360 8.605 113,647 -0.01(-0.13%)
Jun 19, 2012 8.545 8.762 8.496 8.616 159,767 +0.14(+1.60%)
Jun 18, 2012 8.017 8.539 7.898 8.480 207,466 +0.46(+5.77%)
Jun 15, 2012 7.985 8.077 7.919 8.017 85,494 +0.04(+0.55%)
Jun 14, 2012 7.854 8.044 7.772 7.974 181,631 +0.16(+2.02%)
Jun 13, 2012 7.642 7.892 7.533 7.816 72,747 +0.04(+0.56%)
Jun 12, 2012 7.854 7.968 7.615 7.772 138,617 -0.06(-0.76%)
Jun 11, 2012 8.034 8.049 7.634 7.832 73,025 -0.17(-2.17%)
Jun 08, 2012 7.609 8.039 7.555 8.006 58,434 +0.37(+4.84%)
Jun 07, 2012 7.696 7.789 7.549 7.636 26,916 +0.01(+0.07%)
Jun 06, 2012 7.588 7.832 7.054 7.631 36,517 +0.18(+2.48%)
Jun 05, 2012 7.517 7.680 7.033 7.446 39,370 -0.06(-0.80%)
Jun 04, 2012 7.680 7.680 7.479 7.506 57,757 -0.20(-2.54%)
Jun 01, 2012 7.789 7.827 7.620 7.702 61,594 -0.18(-2.28%)
May 31, 2012 7.947 8.017 7.865 7.881 28,026 -0.02(-0.21%)
May 30, 2012 7.898 7.968 7.805 7.898 30,876 -0.09(-1.09%)
May 29, 2012 7.675 7.985 7.636 7.985 31,323 +0.32(+4.19%)
May 25, 2012 7.963 7.963 7.634 7.664 31,402 -0.25(-3.16%)
May 24, 2012 8.077 8.077 7.838 7.914 36,855 -0.14(-1.76%)
May 23, 2012 7.702 8.070 7.702 8.055 70,063 +0.32(+4.08%)
May 22, 2012 7.620 7.751 7.620 7.740 52,771 +0.13(+1.64%)
May 21, 2012 7.713 7.849 7.522 7.615 91,169 -0.14(-1.82%)
May 18, 2012 7.865 7.870 7.631 7.756 52,964 -0.20(-2.46%)
May 17, 2012 7.974 8.082 7.919 7.952 54,365 -0.05(-0.68%)
May 16, 2012 8.023 8.072 7.957 8.006 52,723 -0.05(-0.67%)
May 15, 2012 7.892 8.088 7.528 8.061 64,955 +0.24(+3.13%)
May 14, 2012 7.800 7.816 7.593 7.816 89,323 +0.01(+0.07%)
May 11, 2012 7.745 7.816 7.647 7.811 96,006 +0.07(+0.84%)
May 10, 2012 7.468 7.772 7.468 7.745 111,366 +0.25(+3.34%)
May 09, 2012 7.348 7.680 7.142 7.495 107,181 -0.08(-1.08%)
May 08, 2012 8.425 8.425 7.544 7.577 139,293 -0.82(-9.72%)
May 07, 2012 8.077 8.507 8.012 8.393 169,055 +0.15(+1.78%)
May 04, 2012 8.229 8.246 8.164 8.246 69,826 +0.02(+0.20%)
May 03, 2012 8.267 8.337 8.124 8.229 76,303 -0.03(-0.33%)
May 02, 2012 7.995 8.352 7.914 8.257 147,471 +0.17(+2.08%)
May 01, 2012 7.873 8.137 7.759 8.088 114,087 +0.22(+2.84%)
Apr 30, 2012 7.691 7.941 7.435 7.865 64,907 +0.34(+4.56%)
Apr 27, 2012 7.615 7.691 7.424 7.522 75,922 -0.11(-1.50%)
Apr 26, 2012 7.669 7.669 7.555 7.636 37,750 +0.02(+0.29%)
Apr 25, 2012 7.615 7.691 7.555 7.615 53,646 +0.07(+0.86%)
Apr 24, 2012 7.517 7.577 7.305 7.549 83,286 -0.04(-0.57%)
Apr 23, 2012 7.555 7.615 7.365 7.593 62,282 +0.05(+0.71%)
Apr 20, 2012 7.424 7.615 7.343 7.539 62,780 +0.15(+2.07%)
Apr 19, 2012 7.343 7.397 7.288 7.386 61,633 +0.04(+0.59%)
Apr 18, 2012 7.201 7.343 7.201 7.343 30,295 +0.17(+2.43%)
Apr 17, 2012 7.125 7.207 7.125 7.169 27,344 +0.08(+1.07%)
Apr 16, 2012 7.207 7.207 7.093 7.093 70,877 -0.11(-1.51%)
Apr 13, 2012 7.022 7.207 6.957 7.201 38,352 +0.13(+1.77%)
Apr 12, 2012 6.978 7.087 6.978 7.076 52,556 +0.02(+0.31%)
Apr 11, 2012 6.957 7.054 6.908 7.054 21,100 +0.10(+1.41%)
Apr 10, 2012 7.022 7.054 6.919 6.957 34,684 -0.05(-0.66%)
Apr 09, 2012 6.880 7.022 6.842 7.003 47,783 +0.01(+0.19%)
Apr 05, 2012 6.989 7.022 6.826 6.989 49,370 +0.00(+0.00%)
Apr 04, 2012 6.930 6.989 6.875 6.989 42,586 +0.06(+0.82%)
Apr 03, 2012 6.886 6.951 6.870 6.933 36,568 +0.01(+0.13%)
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.