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 (%)
Dec 31, 2010 6.831 6.861 6.744 6.766 36,296 -0.06(-0.88%)
Dec 30, 2010 6.962 6.962 6.826 6.826 21,203 -0.13(-1.88%)
Dec 29, 2010 6.919 6.984 6.919 6.957 18,151 +0.03(+0.39%)
Dec 28, 2010 6.886 6.962 6.886 6.929 16,510 -0.01(-0.08%)
Dec 27, 2010 6.946 7.016 6.755 6.935 86,325 -0.06(-0.89%)
Dec 23, 2010 7.065 7.065 6.935 6.997 25,485 -0.05(-0.73%)
Dec 22, 2010 7.180 7.180 6.581 7.049 21,016 -0.10(-1.44%)
Dec 21, 2010 7.103 7.174 7.071 7.152 42,630 +0.10(+1.47%)
Dec 20, 2010 7.114 7.125 7.022 7.049 37,971 -0.07(-0.92%)
Dec 17, 2010 6.734 7.120 6.685 7.114 101,621 +0.40(+6.00%)
Dec 16, 2010 6.625 6.766 6.608 6.712 41,536 +0.09(+1.40%)
Dec 15, 2010 6.652 6.674 6.543 6.619 43,356 -0.06(-0.90%)
Dec 14, 2010 6.657 6.717 6.647 6.679 33,794 +0.01(+0.16%)
Dec 13, 2010 6.788 6.793 6.619 6.668 46,934 -0.12(-1.76%)
Dec 10, 2010 6.625 6.924 6.565 6.788 71,109 +0.16(+2.46%)
Dec 09, 2010 6.570 6.636 6.483 6.625 110,465 +0.11(+1.75%)
Dec 08, 2010 6.636 6.769 6.511 6.511 39,918 -0.13(-1.89%)
Dec 07, 2010 6.608 6.636 6.483 6.636 26,346 +0.06(+0.91%)
Dec 06, 2010 6.489 6.576 6.418 6.576 34,772 +0.05(+0.83%)
Dec 03, 2010 6.418 6.521 6.391 6.521 18,265 +0.10(+1.52%)
Dec 02, 2010 6.516 6.576 6.337 6.424 26,440 -0.11(-1.67%)
Dec 01, 2010 6.581 6.581 6.478 6.532 28,486 +0.05(+0.84%)
Nov 30, 2010 6.478 6.619 6.473 6.478 42,251 -0.16(-2.46%)
Nov 29, 2010 6.647 6.674 6.538 6.641 29,131 -0.04(-0.57%)
Nov 26, 2010 6.617 6.723 6.603 6.679 13,750 +0.02(+0.24%)
Nov 24, 2010 6.587 6.663 6.663 6.663 40,210 +0.10(+1.49%)
Nov 23, 2010 6.598 6.614 6.538 6.565 27,773 -0.11(-1.63%)
Nov 22, 2010 6.603 6.685 6.554 6.674 23,507 +0.04(+0.66%)
Nov 19, 2010 6.663 6.690 6.489 6.630 99,174 -0.02(-0.25%)
Nov 18, 2010 6.690 6.690 6.614 6.647 43,795 +0.01(+0.16%)
Nov 17, 2010 6.668 6.668 6.451 6.636 34,294 -0.05(-0.81%)
Nov 16, 2010 6.864 7.093 6.668 6.690 64,222 -0.26(-3.68%)
Nov 15, 2010 6.875 7.057 6.875 6.946 24,846 +0.11(+1.67%)
Nov 12, 2010 6.924 7.000 6.831 6.831 22,501 -0.16(-2.26%)
Nov 11, 2010 6.908 7.033 6.908 6.989 13,189 +0.05(+0.78%)
Nov 10, 2010 6.951 6.978 6.804 6.935 36,947 +0.01(+0.16%)
Nov 09, 2010 6.929 6.962 6.908 6.924 28,885 -0.03(-0.39%)
Nov 08, 2010 7.033 7.033 6.935 6.951 49,697 -0.08(-1.08%)
Nov 05, 2010 7.071 7.125 6.989 7.027 73,769 -0.04(-0.62%)
Nov 04, 2010 7.131 7.136 7.000 7.071 119,488 +0.00(+0.00%)
Nov 03, 2010 7.071 7.114 7.047 7.071 23,634 -0.03(-0.38%)
Nov 02, 2010 7.120 7.218 7.022 7.098 94,192 +0.05(+0.69%)
Nov 01, 2010 7.354 7.506 6.919 7.049 275,575 -0.25(-3.43%)
Oct 29, 2010 7.120 7.555 7.070 7.299 86,426 +0.22(+3.15%)
Oct 28, 2010 7.669 7.778 6.598 7.076 289,752 -0.85(-10.77%)
Oct 27, 2010 8.148 8.148 7.832 7.930 35,046 -0.17(-2.15%)
Oct 25, 2010 8.099 8.159 8.039 8.104 18,063 +0.02(+0.20%)
Oct 22, 2010 8.148 8.148 8.039 8.088 16,072 +0.00(+0.00%)
Oct 21, 2010 8.131 8.262 8.034 8.088 40,045 +0.00(+0.00%)
Oct 20, 2010 8.023 8.262 7.903 8.088 83,810 +0.37(+4.79%)
Oct 19, 2010 7.593 7.729 7.593 7.718 24,702 +0.05(+0.71%)
Oct 18, 2010 7.642 7.664 7.549 7.664 35,732 +0.01(+0.14%)
Oct 15, 2010 7.762 7.762 7.555 7.653 41,328 -0.01(-0.07%)
Oct 14, 2010 7.626 7.696 7.533 7.658 25,934 +0.01(+0.07%)
Oct 13, 2010 7.462 7.669 7.321 7.653 44,158 +0.18(+2.48%)
Oct 12, 2010 7.500 7.506 7.370 7.468 15,596 -0.01(-0.07%)
Oct 11, 2010 7.479 7.604 7.356 7.473 26,009 -0.02(-0.22%)
Oct 08, 2010 7.490 7.604 7.457 7.490 31,746 -0.03(-0.36%)
Oct 07, 2010 7.539 7.571 7.365 7.517 28,166 +0.03(+0.44%)
Oct 06, 2010 7.577 7.604 7.484 7.484 68,371 -0.13(-1.64%)
Oct 05, 2010 7.631 7.669 7.544 7.609 42,157 +0.02(+0.29%)
Oct 04, 2010 7.685 7.702 7.370 7.588 35,448 +0.24(+3.26%)
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.