John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.846 7.846 7.345 7.345 51,767 -0.41(-5.34%)
Apr 28, 2011 7.806 7.839 7.666 7.759 22,007 -0.04(-0.51%)
Apr 27, 2011 7.692 7.799 7.666 7.799 22,998 +0.09(+1.13%)
Apr 26, 2011 7.652 7.719 7.639 7.712 27,123 +0.01(+0.09%)
Apr 25, 2011 7.679 7.719 7.619 7.706 10,066 -0.01(-0.09%)
Apr 21, 2011 7.719 7.719 7.632 7.712 7,443 -0.01(-0.09%)
Apr 20, 2011 7.679 7.726 7.612 7.719 23,894 +0.05(+0.61%)
Apr 19, 2011 7.752 7.826 7.652 7.672 28,378 -0.03(-0.43%)
Apr 18, 2011 7.679 7.766 7.625 7.706 83,652 -0.07(-0.86%)
Apr 15, 2011 7.819 7.832 7.692 7.772 35,490 -0.08(-1.02%)
Apr 14, 2011 7.706 7.913 7.686 7.853 23,148 +0.13(+1.73%)
Apr 13, 2011 7.999 7.999 7.699 7.719 16,945 -0.29(-3.67%)
Apr 12, 2011 8.066 8.140 8.013 8.013 23,037 -0.14(-1.72%)
Apr 11, 2011 8.233 8.233 8.073 8.153 19,415 -0.10(-1.21%)
Apr 08, 2011 8.307 8.307 8.053 8.253 29,272 -0.03(-0.40%)
Apr 07, 2011 8.080 8.347 7.926 8.287 90,732 +0.22(+2.73%)
Apr 06, 2011 7.786 8.073 7.769 8.066 29,044 +0.17(+2.20%)
Apr 05, 2011 7.732 7.899 7.732 7.893 21,291 +0.16(+2.07%)
Apr 04, 2011 7.766 7.786 7.666 7.732 11,489 -0.03(-0.34%)
Apr 01, 2011 7.832 7.946 7.759 7.759 19,326 -0.05(-0.68%)
Mar 31, 2011 7.732 7.826 7.679 7.812 11,265 +0.08(+1.04%)
Mar 30, 2011 7.712 7.732 7.639 7.732 36,999 +0.01(+0.09%)
Mar 29, 2011 7.712 7.726 7.639 7.726 33,738 +0.03(+0.43%)
Mar 28, 2011 7.772 7.772 7.679 7.692 29,062 -0.07(-0.86%)
Mar 25, 2011 7.853 7.853 7.739 7.759 28,823 -0.06(-0.77%)
Mar 24, 2011 7.772 7.939 7.772 7.819 18,242 +0.04(+0.52%)
Mar 23, 2011 7.672 7.812 7.545 7.779 15,907 +0.09(+1.22%)
Mar 22, 2011 7.832 7.832 7.639 7.686 20,866 -0.17(-2.21%)
Mar 21, 2011 7.779 7.926 7.719 7.859 14,489 +0.00(+0.00%)
Mar 18, 2011 7.699 7.866 7.699 7.859 36,947 +0.19(+2.44%)
Mar 17, 2011 7.819 7.819 7.605 7.672 28,018 -0.01(-0.09%)
Mar 16, 2011 7.679 7.973 7.625 7.679 85,962 +0.01(+0.17%)
Mar 15, 2011 7.492 7.746 7.492 7.666 50,370 -0.01(-0.09%)
Mar 14, 2011 7.799 7.886 7.652 7.672 10,147 -0.21(-2.63%)
Mar 11, 2011 7.926 7.959 7.859 7.879 11,101 +0.00(+0.00%)
Mar 10, 2011 7.879 7.933 7.879 7.879 20,722 -0.07(-0.84%)
Mar 09, 2011 8.013 8.013 7.899 7.946 7,510 -0.09(-1.08%)
Mar 08, 2011 7.953 8.073 7.926 8.033 12,407 +0.11(+1.43%)
Mar 07, 2011 7.933 7.986 7.846 7.919 40,910 +0.03(+0.34%)
Mar 04, 2011 7.853 7.926 7.846 7.893 18,038 -0.01(-0.08%)
Mar 03, 2011 7.859 7.946 7.846 7.899 23,115 +0.07(+0.94%)
Mar 02, 2011 7.726 7.946 7.625 7.826 18,932 +0.11(+1.38%)
Mar 01, 2011 7.899 7.899 7.719 7.719 17,396 -0.33(-4.07%)
Feb 28, 2011 7.993 8.046 7.979 8.046 12,809 +0.09(+1.09%)
Feb 25, 2011 7.846 8.033 7.699 7.959 30,621 +0.11(+1.36%)
Feb 24, 2011 7.866 7.893 7.686 7.853 24,995 +0.03(+0.34%)
Feb 23, 2011 7.831 7.893 7.826 7.826 18,655 +0.07(+0.95%)
Feb 22, 2011 7.772 7.866 7.619 7.752 30,397 -0.15(-1.86%)
Feb 18, 2011 8.080 8.080 7.666 7.899 28,337 -0.15(-1.83%)
Feb 17, 2011 8.013 8.046 7.999 8.046 7,672 +0.05(+0.58%)
Feb 16, 2011 7.993 8.019 7.979 7.999 15,239 +0.03(+0.42%)
Feb 15, 2011 7.879 7.986 7.879 7.966 19,391 +0.05(+0.68%)
Feb 14, 2011 7.799 7.953 7.799 7.913 14,729 +0.09(+1.11%)
Feb 11, 2011 7.619 7.826 7.619 7.826 13,331 +0.18(+2.36%)
Feb 10, 2011 7.625 7.792 7.612 7.646 19,024 -0.05(-0.69%)
Feb 09, 2011 7.619 7.779 7.615 7.699 19,778 +0.07(+0.87%)
Feb 08, 2011 7.652 7.679 7.585 7.632 26,754 -0.06(-0.78%)
Feb 07, 2011 7.599 7.719 7.579 7.692 19,046 +0.07(+0.96%)
Feb 04, 2011 7.619 7.712 7.592 7.619 49,283 -0.04(-0.52%)
Feb 03, 2011 7.545 7.659 7.545 7.659 54,971 +0.11(+1.41%)
Feb 02, 2011 7.605 7.732 7.439 7.552 31,575 -0.11(-1.39%)
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.