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 (%)
Mar 31, 2011 6.495 6.574 6.450 6.562 13,410 +0.07(+1.04%)
Mar 30, 2011 6.478 6.495 6.417 6.495 44,047 +0.01(+0.09%)
Mar 29, 2011 6.478 6.490 6.417 6.490 40,164 +0.03(+0.43%)
Mar 28, 2011 6.529 6.529 6.450 6.462 34,598 -0.06(-0.86%)
Mar 25, 2011 6.596 6.596 6.501 6.518 34,312 -0.05(-0.77%)
Mar 24, 2011 6.529 6.669 6.529 6.568 21,717 +0.03(+0.51%)
Mar 23, 2011 6.445 6.562 6.338 6.534 18,937 +0.08(+1.22%)
Mar 22, 2011 6.579 6.579 6.417 6.456 24,840 -0.15(-2.21%)
Mar 21, 2011 6.534 6.658 6.484 6.602 17,249 +0.00(+0.00%)
Mar 18, 2011 6.467 6.607 6.467 6.602 43,984 +0.16(+2.44%)
Mar 17, 2011 6.568 6.568 6.389 6.445 33,355 -0.01(-0.09%)
Mar 16, 2011 6.450 6.697 6.405 6.450 102,336 +0.01(+0.17%)
Mar 15, 2011 6.293 6.506 6.293 6.439 59,964 -0.01(-0.09%)
Mar 14, 2011 6.551 6.624 6.428 6.445 12,080 -0.17(-2.63%)
Mar 11, 2011 6.658 6.686 6.602 6.619 13,216 +0.00(+0.00%)
Mar 10, 2011 6.619 6.663 6.619 6.619 24,669 -0.06(-0.84%)
Mar 09, 2011 6.731 6.731 6.635 6.675 8,941 -0.07(-1.08%)
Mar 08, 2011 6.680 6.781 6.658 6.748 14,770 +0.10(+1.43%)
Mar 07, 2011 6.663 6.708 6.591 6.652 48,702 +0.02(+0.34%)
Mar 04, 2011 6.596 6.658 6.591 6.630 21,474 -0.01(-0.08%)
Mar 03, 2011 6.602 6.675 6.591 6.635 27,518 +0.06(+0.94%)
Mar 02, 2011 6.490 6.675 6.405 6.574 22,538 +0.09(+1.38%)
Mar 01, 2011 6.635 6.635 6.484 6.484 20,709 -0.27(-4.07%)
Feb 28, 2011 6.714 6.759 6.703 6.759 15,248 +0.07(+1.09%)
Feb 25, 2011 6.591 6.748 6.467 6.686 36,454 +0.09(+1.36%)
Feb 24, 2011 6.607 6.630 6.456 6.596 29,755 +0.02(+0.34%)
Feb 23, 2011 6.578 6.630 6.574 6.574 22,209 +0.06(+0.95%)
Feb 22, 2011 6.529 6.607 6.400 6.512 36,186 -0.12(-1.86%)
Feb 18, 2011 6.787 6.787 6.439 6.635 33,735 -0.12(-1.83%)
Feb 17, 2011 6.731 6.759 6.720 6.759 9,133 +0.04(+0.58%)
Feb 16, 2011 6.714 6.736 6.703 6.720 18,142 +0.03(+0.42%)
Feb 15, 2011 6.619 6.708 6.619 6.691 23,084 +0.04(+0.68%)
Feb 14, 2011 6.551 6.680 6.551 6.647 17,534 +0.07(+1.11%)
Feb 11, 2011 6.400 6.574 6.400 6.574 15,871 +0.15(+2.36%)
Feb 10, 2011 6.405 6.546 6.394 6.422 22,647 -0.04(-0.69%)
Feb 09, 2011 6.400 6.534 6.397 6.467 23,546 +0.06(+0.87%)
Feb 08, 2011 6.428 6.450 6.372 6.411 31,850 -0.05(-0.78%)
Feb 07, 2011 6.383 6.484 6.366 6.462 22,674 +0.06(+0.96%)
Feb 04, 2011 6.400 6.478 6.377 6.400 58,670 -0.03(-0.52%)
Feb 03, 2011 6.338 6.433 6.338 6.433 65,441 +0.09(+1.41%)
Feb 02, 2011 6.389 6.495 6.248 6.344 37,589 -0.09(-1.39%)
Feb 01, 2011 6.383 6.506 6.338 6.433 45,503 +0.06(+0.97%)
Jan 31, 2011 6.495 6.534 6.333 6.372 62,663 -0.07(-1.13%)
Jan 28, 2011 6.764 6.764 6.411 6.445 44,623 -0.30(-4.49%)
Jan 27, 2011 6.916 6.916 6.731 6.748 42,155 -0.21(-2.98%)
Jan 26, 2011 6.742 6.978 6.742 6.955 31,681 +0.06(+0.90%)
Jan 25, 2011 6.742 7.028 6.742 6.893 26,917 +0.16(+2.42%)
Jan 24, 2011 6.731 6.776 6.731 6.731 59,679 -0.01(-0.17%)
Jan 21, 2011 6.809 6.811 6.714 6.742 44,361 -0.04(-0.58%)
Jan 20, 2011 6.725 6.860 6.725 6.781 17,486 +0.01(+0.17%)
Jan 19, 2011 6.837 6.871 6.770 6.770 35,026 -0.10(-1.47%)
Jan 18, 2011 6.821 6.927 6.809 6.871 22,779 +0.00(+0.00%)
Jan 14, 2011 6.815 6.888 6.815 6.871 23,736 +0.03(+0.49%)
Jan 13, 2011 6.882 6.955 6.798 6.837 19,238 -0.08(-1.22%)
Jan 12, 2011 6.944 6.944 6.877 6.921 17,056 +0.03(+0.49%)
Jan 11, 2011 6.854 6.888 6.781 6.888 20,805 +0.08(+1.15%)
Jan 10, 2011 6.798 6.832 6.748 6.809 19,973 +0.01(+0.17%)
Jan 07, 2011 6.776 6.815 6.714 6.798 29,005 +0.01(+0.17%)
Jan 06, 2011 6.832 6.843 6.753 6.787 41,176 -0.07(-1.06%)
Jan 05, 2011 6.804 6.893 6.792 6.860 44,591 +0.07(+1.07%)
Jan 04, 2011 6.916 6.916 6.787 6.787 92,179 -0.15(-2.10%)
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.