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 (%)
Feb 29, 2012 5.700 5.820 5.700 5.820 17,877 +0.00(+0.00%)
Feb 28, 2012 5.755 5.847 5.657 5.820 30,817 +0.01(+0.19%)
Feb 27, 2012 5.776 5.842 5.651 5.809 43,264 -0.01(-0.19%)
Feb 24, 2012 5.847 5.847 5.663 5.820 48,739 -0.04(-0.65%)
Feb 23, 2012 5.842 5.945 5.820 5.858 31,242 +0.02(+0.28%)
Feb 22, 2012 5.842 5.896 5.820 5.842 44,312 +0.03(+0.55%)
Feb 21, 2012 5.983 6.080 5.804 5.810 99,794 -0.17(-2.90%)
Feb 17, 2012 5.983 5.983 5.820 5.983 34,445 +0.03(+0.46%)
Feb 16, 2012 5.869 5.956 5.869 5.956 17,681 +0.06(+1.01%)
Feb 15, 2012 5.967 5.967 5.874 5.896 6,050 -0.03(-0.55%)
Feb 14, 2012 5.820 5.967 5.635 5.929 38,971 +0.17(+2.93%)
Feb 13, 2012 5.570 5.869 5.570 5.760 115,684 +0.24(+4.33%)
Feb 10, 2012 5.575 5.575 5.499 5.521 24,715 -0.05(-0.88%)
Feb 09, 2012 5.564 5.575 5.477 5.570 39,069 +0.05(+0.89%)
Feb 08, 2012 5.472 5.537 5.412 5.521 21,115 +0.10(+1.81%)
Feb 07, 2012 5.425 5.619 5.412 5.423 51,236 +0.02(+0.30%)
Feb 06, 2012 5.504 5.602 5.357 5.406 72,067 -0.13(-2.26%)
Feb 03, 2012 5.548 5.548 5.292 5.532 39,789 -0.07(-1.26%)
Feb 02, 2012 5.744 5.983 5.333 5.602 183,209 +0.19(+3.52%)
Feb 01, 2012 5.374 5.521 5.368 5.412 26,486 -0.03(-0.50%)
Jan 31, 2012 5.401 5.439 5.319 5.439 8,551 +0.11(+2.04%)
Jan 30, 2012 5.330 5.330 5.205 5.330 8,098 -0.05(-1.01%)
Jan 27, 2012 5.455 5.472 5.325 5.385 9,170 -0.06(-1.10%)
Jan 26, 2012 5.493 5.575 5.445 5.445 30,172 +0.01(+0.10%)
Jan 25, 2012 5.211 5.532 5.211 5.439 56,235 +0.23(+4.34%)
Jan 24, 2012 5.015 5.249 4.917 5.213 29,600 +0.23(+4.51%)
Jan 23, 2012 4.917 5.090 4.917 4.988 14,629 +0.03(+0.52%)
Jan 20, 2012 4.846 4.977 4.846 4.962 12,704 +0.06(+1.16%)
Jan 19, 2012 4.781 4.906 4.765 4.905 31,725 +0.14(+2.95%)
Jan 18, 2012 4.634 4.944 4.493 4.765 18,280 -0.08(-1.68%)
Jan 17, 2012 4.786 5.026 4.759 4.846 52,052 +0.11(+2.30%)
Jan 13, 2012 4.607 4.743 4.601 4.737 20,593 +0.11(+2.35%)
Jan 12, 2012 4.547 4.661 4.487 4.629 31,411 +0.10(+2.16%)
Jan 11, 2012 4.422 4.601 4.324 4.531 22,338 +0.01(+0.24%)
Jan 10, 2012 4.161 4.520 4.134 4.520 30,896 +0.41(+10.07%)
Jan 09, 2012 4.101 4.161 4.025 4.107 24,960 +0.02(+0.53%)
Jan 06, 2012 4.123 4.199 3.976 4.085 45,584 -0.08(-1.96%)
Jan 05, 2012 3.971 4.172 3.938 4.166 52,490 +0.18(+4.50%)
Jan 04, 2012 4.199 4.330 3.976 3.987 91,316 -0.11(-2.79%)
Dec 30, 2011 3.960 4.107 3.960 4.101 105,107 +0.02(+0.53%)
Dec 29, 2011 3.971 4.112 3.971 4.079 33,060 +0.11(+2.88%)
Dec 28, 2011 3.943 4.047 3.932 3.965 99,654 +0.02(+0.55%)
Dec 27, 2011 3.916 3.949 3.905 3.943 35,311 -0.01(-0.14%)
Dec 23, 2011 3.971 4.123 3.949 3.949 54,830 +0.01(+0.14%)
Dec 21, 2011 3.932 3.960 3.920 3.943 123,027 +0.00(+0.00%)
Dec 20, 2011 3.949 3.998 3.916 3.943 147,892 +0.01(+0.28%)
Dec 19, 2011 3.943 4.052 3.932 3.932 59,851 -0.01(-0.14%)
Dec 16, 2011 4.014 4.063 3.894 3.938 58,699 -0.04(-1.09%)
Dec 15, 2011 4.058 4.079 3.976 3.981 14,688 -0.04(-1.08%)
Dec 14, 2011 3.998 4.079 3.943 4.025 32,531 -0.01(-0.13%)
Dec 13, 2011 4.074 4.099 3.971 4.030 43,093 -0.04(-1.07%)
Dec 12, 2011 4.112 4.161 4.052 4.074 122,866 -0.05(-1.32%)
Dec 09, 2011 4.215 4.215 4.041 4.128 44,601 -0.09(-2.06%)
Dec 08, 2011 4.117 4.316 4.117 4.215 44,340 +0.00(+0.00%)
Dec 07, 2011 4.052 4.226 4.041 4.215 39,103 +0.18(+4.41%)
Dec 06, 2011 4.221 4.221 4.037 4.037 21,694 -0.19(-4.47%)
Dec 05, 2011 4.286 4.324 4.221 4.226 37,421 +0.01(+0.26%)
Dec 02, 2011 4.253 4.308 4.215 4.215 9,885 -0.01(-0.13%)
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.