John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.800 8.896 8.615 8.688 68,158 -0.05(-0.58%)
Aug 30, 2012 8.716 8.789 8.554 8.739 44,915 +0.02(+0.26%)
Aug 29, 2012 8.778 8.817 8.554 8.716 39,358 -0.07(-0.77%)
Aug 27, 2012 8.974 9.143 8.722 8.784 32,817 -0.20(-2.19%)
Aug 24, 2012 9.406 9.406 8.430 8.980 81,148 -0.49(-5.21%)
Aug 23, 2012 9.737 9.782 9.295 9.474 75,448 -0.30(-3.04%)
Aug 22, 2012 9.945 10.08 9.687 9.771 72,018 -0.14(-1.41%)
Aug 21, 2012 9.586 10.02 9.502 9.911 109,966 +0.33(+3.45%)
Aug 20, 2012 9.524 9.743 9.294 9.580 83,821 +0.00(+0.00%)
Aug 17, 2012 10.23 10.29 9.485 9.580 106,279 -0.69(-6.72%)
Aug 16, 2012 10.24 10.31 10.07 10.27 48,992 +0.06(+0.55%)
Aug 15, 2012 10.16 10.25 10.02 10.21 46,805 +0.20(+2.02%)
Aug 14, 2012 10.08 10.16 9.956 10.01 56,805 -0.01(-0.11%)
Aug 13, 2012 10.49 10.52 9.950 10.02 36,796 -0.47(-4.44%)
Aug 10, 2012 10.52 10.57 10.31 10.49 49,076 -0.04(-0.43%)
Aug 09, 2012 10.69 10.69 10.46 10.53 87,297 -0.06(-0.53%)
Aug 08, 2012 10.85 10.85 10.49 10.59 120,296 +0.05(+0.48%)
Aug 07, 2012 10.56 10.57 10.39 10.54 132,033 +0.05(+0.48%)
Aug 06, 2012 9.457 10.55 9.405 10.49 163,185 +0.99(+10.39%)
Aug 03, 2012 9.485 9.855 9.451 9.502 80,291 +0.12(+1.32%)
Aug 02, 2012 9.255 9.406 8.963 9.378 54,487 +0.13(+1.39%)
Aug 01, 2012 9.530 9.743 9.249 9.249 61,134 -0.26(-2.77%)
Jul 31, 2012 9.732 9.793 9.474 9.513 68,320 -0.19(-1.91%)
Jul 30, 2012 10.09 10.16 9.664 9.698 101,949 -0.43(-4.21%)
Jul 27, 2012 9.754 10.23 9.664 10.12 77,746 +0.44(+4.52%)
Jul 26, 2012 10.01 10.01 9.373 9.687 118,454 -0.21(-2.15%)
Jul 25, 2012 9.765 10.01 9.625 9.900 115,279 +0.20(+2.08%)
Jul 24, 2012 9.345 9.748 9.255 9.698 122,502 +0.41(+4.41%)
Jul 23, 2012 9.373 9.535 9.030 9.288 150,318 -0.19(-2.01%)
Jul 20, 2012 10.42 10.46 9.474 9.479 204,440 -1.01(-9.63%)
Jul 19, 2012 10.44 10.72 10.44 10.49 101,061 -0.01(-0.11%)
Jul 18, 2012 10.77 10.80 10.48 10.50 172,974 -0.37(-3.41%)
Jul 17, 2012 10.89 10.93 10.77 10.87 79,312 +0.00(+0.00%)
Jul 16, 2012 10.75 11.03 10.64 10.87 276,017 +0.12(+1.15%)
Jul 13, 2012 10.43 10.81 10.37 10.75 179,024 +0.39(+3.79%)
Jul 12, 2012 10.33 10.47 10.26 10.35 116,568 -0.15(-1.39%)
Jul 11, 2012 10.52 10.54 10.33 10.50 223,338 +0.01(+0.11%)
Jul 10, 2012 10.65 10.65 10.47 10.49 140,917 -0.03(-0.32%)
Jul 09, 2012 10.47 10.60 10.40 10.52 177,594 +0.07(+0.70%)
Jul 06, 2012 10.44 10.50 10.12 10.45 161,099 -0.08(-0.75%)
Jul 05, 2012 10.67 10.69 10.32 10.53 155,975 -0.12(-1.11%)
Jul 03, 2012 10.65 10.83 10.56 10.65 294,034 +0.10(+0.90%)
Jul 02, 2012 10.38 10.66 10.04 10.55 409,868 +0.54(+5.38%)
Jun 29, 2012 9.653 10.11 9.530 10.01 433,031 +0.55(+5.81%)
Jun 28, 2012 9.176 9.591 9.176 9.462 270,898 +0.30(+3.24%)
Jun 27, 2012 8.885 9.244 8.812 9.165 365,172 +0.33(+3.75%)
Jun 26, 2012 8.907 8.907 8.694 8.834 114,750 +0.02(+0.25%)
Jun 25, 2012 8.559 8.946 8.509 8.812 261,784 +0.25(+2.88%)
Jun 22, 2012 8.677 8.772 8.436 8.565 2,002,722 -0.13(-1.55%)
Jun 21, 2012 8.873 8.890 8.554 8.700 70,212 -0.17(-1.96%)
Jun 20, 2012 8.896 8.896 8.621 8.873 110,205 -0.01(-0.13%)
Jun 19, 2012 8.812 9.036 8.761 8.885 154,928 +0.14(+1.60%)
Jun 18, 2012 8.268 8.806 8.144 8.744 201,183 +0.48(+5.77%)
Jun 15, 2012 8.234 8.329 8.167 8.268 82,904 +0.04(+0.55%)
Jun 14, 2012 8.099 8.296 8.015 8.223 176,130 +0.16(+2.02%)
Jun 13, 2012 7.881 8.139 7.768 8.060 70,544 +0.04(+0.56%)
Jun 12, 2012 8.099 8.217 7.853 8.015 134,418 -0.06(-0.76%)
Jun 11, 2012 8.284 8.301 7.872 8.077 70,813 -0.18(-2.17%)
Jun 08, 2012 7.847 8.290 7.791 8.256 56,664 +0.38(+4.84%)
Jun 07, 2012 7.937 8.032 7.785 7.875 26,101 +0.01(+0.07%)
Jun 06, 2012 7.825 8.077 7.275 7.869 35,411 +0.19(+2.48%)
Jun 05, 2012 7.752 7.920 7.252 7.679 38,178 -0.06(-0.80%)
Jun 04, 2012 7.920 7.920 7.712 7.740 56,008 -0.20(-2.54%)
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.