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 (%)
Dec 31, 2012 10.37 10.86 10.36 10.79 79,092 +0.41(+3.99%)
Dec 28, 2012 10.76 10.85 10.18 10.37 95,221 -0.57(-5.25%)
Dec 27, 2012 10.69 10.95 10.69 10.95 31,290 +0.27(+2.50%)
Dec 26, 2012 11.11 11.12 10.68 10.68 41,169 -0.36(-3.27%)
Dec 24, 2012 11.03 11.27 10.90 11.04 31,152 +0.05(+0.49%)
Dec 21, 2012 11.24 11.24 10.84 10.99 156,602 -0.35(-3.08%)
Dec 20, 2012 11.25 11.34 11.04 11.34 28,390 +0.08(+0.68%)
Dec 19, 2012 11.32 11.32 10.95 11.26 56,318 -0.02(-0.16%)
Dec 18, 2012 10.96 11.34 10.81 11.28 96,493 +0.63(+5.95%)
Dec 17, 2012 10.31 10.81 10.26 10.65 176,522 +0.58(+5.74%)
Dec 14, 2012 10.29 10.35 9.984 10.07 59,085 -0.22(-2.18%)
Dec 13, 2012 10.46 10.48 10.26 10.29 35,555 -0.10(-0.92%)
Dec 12, 2012 10.51 10.65 10.30 10.39 95,614 -0.07(-0.70%)
Dec 11, 2012 10.59 10.64 10.26 10.46 73,912 +0.15(+1.41%)
Dec 10, 2012 10.37 10.37 10.26 10.31 30,451 -0.06(-0.59%)
Dec 07, 2012 10.43 10.43 10.24 10.38 55,482 +0.01(+0.05%)
Dec 06, 2012 10.35 10.43 10.20 10.37 46,730 +0.10(+0.93%)
Dec 05, 2012 10.31 10.45 10.20 10.28 31,121 +0.07(+0.66%)
Dec 04, 2012 10.25 10.37 10.16 10.21 36,263 +0.27(+2.71%)
Nov 30, 2012 9.636 9.950 9.479 9.939 91,909 +0.29(+3.02%)
Nov 29, 2012 9.849 9.849 9.546 9.647 39,468 -0.08(-0.86%)
Nov 28, 2012 9.395 9.799 9.002 9.732 34,427 +0.29(+3.03%)
Nov 27, 2012 9.513 9.530 9.361 9.445 28,557 -0.11(-1.12%)
Nov 26, 2012 9.535 9.675 9.356 9.552 32,002 +0.02(+0.18%)
Nov 23, 2012 9.395 9.743 9.350 9.535 8,053 +0.19(+2.04%)
Nov 21, 2012 9.255 9.591 9.058 9.345 49,741 -0.02(-0.18%)
Nov 20, 2012 9.558 9.692 9.238 9.361 36,762 -0.20(-2.05%)
Nov 19, 2012 9.311 9.759 9.311 9.558 77,452 +0.42(+4.54%)
Nov 16, 2012 8.974 9.255 8.851 9.143 42,811 +0.16(+1.75%)
Nov 15, 2012 9.143 9.143 8.835 8.986 54,797 -0.21(-2.32%)
Nov 14, 2012 9.530 9.530 9.042 9.199 76,265 -0.30(-3.19%)
Nov 13, 2012 9.598 9.776 9.356 9.502 57,154 -0.08(-0.88%)
Nov 12, 2012 9.389 9.664 9.389 9.586 13,647 +0.25(+2.64%)
Nov 09, 2012 9.300 9.597 9.176 9.339 70,497 +0.02(+0.24%)
Nov 08, 2012 9.597 9.687 9.316 9.316 33,326 -0.36(-3.71%)
Nov 07, 2012 9.647 10.02 9.524 9.675 96,294 -0.11(-1.15%)
Nov 06, 2012 9.569 9.922 9.569 9.788 131,107 +0.22(+2.35%)
Nov 05, 2012 9.423 9.647 9.423 9.563 71,235 +0.03(+0.35%)
Nov 02, 2012 9.681 9.681 9.383 9.530 77,857 -0.10(-0.99%)
Nov 01, 2012 9.535 9.804 9.451 9.625 79,374 +0.19(+2.02%)
Oct 31, 2012 8.413 9.743 8.413 9.434 182,559 +1.55(+19.72%)
Oct 26, 2012 7.819 7.881 7.881 7.881 81,120 +0.04(+0.50%)
Oct 25, 2012 7.881 7.892 7.808 7.841 37,005 +0.02(+0.29%)
Oct 24, 2012 7.864 7.872 7.791 7.819 36,051 -0.04(-0.50%)
Oct 23, 2012 7.903 8.071 7.780 7.858 97,253 +0.18(+2.34%)
Oct 19, 2012 7.959 8.150 7.522 7.679 108,408 -0.34(-4.27%)
Oct 18, 2012 8.200 8.273 7.931 8.021 24,234 -0.22(-2.65%)
Oct 17, 2012 8.155 8.413 8.150 8.240 60,365 +0.03(+0.41%)
Oct 16, 2012 7.707 8.220 7.690 8.206 74,281 +0.48(+6.17%)
Oct 15, 2012 7.785 7.858 7.669 7.729 50,681 -0.06(-0.79%)
Oct 12, 2012 8.066 8.094 7.707 7.791 27,523 -0.13(-1.70%)
Oct 11, 2012 7.948 8.111 7.853 7.925 56,445 +0.01(+0.14%)
Oct 10, 2012 8.167 8.167 7.853 7.914 71,629 -0.25(-3.09%)
Oct 09, 2012 8.038 8.397 7.853 8.167 101,022 +0.20(+2.46%)
Oct 08, 2012 8.077 8.212 7.965 7.970 60,665 -0.19(-2.27%)
Oct 05, 2012 8.200 8.251 8.077 8.155 56,240 +0.02(+0.21%)
Oct 04, 2012 7.909 8.301 7.903 8.139 131,894 +0.43(+5.60%)
Oct 03, 2012 7.443 8.037 7.348 7.707 109,143 +0.31(+4.17%)
Oct 02, 2012 7.415 7.415 7.185 7.398 92,539 +0.03(+0.38%)
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.