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 (%)
Jul 31, 2012 9.437 9.497 9.187 9.225 70,454 -0.18(-1.91%)
Jul 30, 2012 9.785 9.856 9.372 9.404 105,133 -0.41(-4.21%)
Jul 27, 2012 9.459 9.915 9.372 9.818 80,175 +0.42(+4.52%)
Jul 26, 2012 9.703 9.703 9.089 9.393 122,154 -0.21(-2.15%)
Jul 25, 2012 9.469 9.703 9.333 9.600 118,880 +0.20(+2.08%)
Jul 24, 2012 9.062 9.453 8.974 9.404 126,328 +0.40(+4.41%)
Jul 23, 2012 9.089 9.246 8.757 9.007 155,013 -0.18(-2.01%)
Jul 20, 2012 10.11 10.14 9.187 9.192 210,825 -0.98(-9.63%)
Jul 19, 2012 10.13 10.40 10.13 10.17 104,217 -0.01(-0.11%)
Jul 18, 2012 10.45 10.48 10.16 10.18 178,377 -0.36(-3.41%)
Jul 17, 2012 10.56 10.60 10.44 10.54 81,789 +0.00(+0.00%)
Jul 16, 2012 10.42 10.70 10.32 10.54 284,637 +0.12(+1.15%)
Jul 13, 2012 10.11 10.48 10.05 10.42 184,615 +0.38(+3.79%)
Jul 12, 2012 10.02 10.15 9.954 10.04 120,209 -0.14(-1.39%)
Jul 11, 2012 10.20 10.23 10.02 10.18 230,314 +0.01(+0.11%)
Jul 10, 2012 10.33 10.33 10.15 10.17 145,318 -0.03(-0.32%)
Jul 09, 2012 10.15 10.28 10.08 10.20 183,141 +0.07(+0.70%)
Jul 06, 2012 10.13 10.18 9.818 10.13 166,130 -0.08(-0.75%)
Jul 05, 2012 10.35 10.37 10.01 10.21 160,846 -0.11(-1.11%)
Jul 03, 2012 10.33 10.50 10.24 10.32 303,218 +0.09(+0.90%)
Jul 02, 2012 10.06 10.34 9.736 10.23 422,670 +0.52(+5.38%)
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%)
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.