John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.75 11.75 11.00 11.00 34,567 -0.62(-5.34%)
Apr 28, 2011 11.69 11.74 11.48 11.62 14,695 -0.06(-0.51%)
Apr 27, 2011 11.52 11.68 11.48 11.68 15,357 +0.13(+1.13%)
Apr 26, 2011 11.46 11.56 11.44 11.55 18,111 +0.01(+0.09%)
Apr 25, 2011 11.50 11.56 11.41 11.54 6,722 -0.01(-0.09%)
Apr 21, 2011 11.56 11.56 11.43 11.55 4,970 -0.01(-0.09%)
Apr 20, 2011 11.50 11.57 11.40 11.56 15,955 +0.07(+0.61%)
Apr 19, 2011 11.61 11.72 11.46 11.49 18,949 -0.05(-0.43%)
Apr 18, 2011 11.50 11.63 11.42 11.54 55,857 -0.10(-0.86%)
Apr 15, 2011 11.71 11.73 11.52 11.64 23,698 -0.12(-1.02%)
Apr 14, 2011 11.54 11.85 11.51 11.76 15,457 +0.20(+1.73%)
Apr 13, 2011 11.98 11.98 11.53 11.56 11,315 -0.44(-3.67%)
Apr 12, 2011 12.08 12.19 12.00 12.00 15,383 -0.21(-1.72%)
Apr 11, 2011 12.33 12.33 12.09 12.21 12,964 -0.15(-1.21%)
Apr 08, 2011 12.44 12.44 12.06 12.36 19,546 -0.05(-0.40%)
Apr 07, 2011 12.10 12.50 11.87 12.41 60,585 +0.33(+2.73%)
Apr 06, 2011 11.66 12.09 11.63 12.08 19,394 +0.26(+2.20%)
Apr 05, 2011 11.58 11.83 11.58 11.82 14,217 +0.24(+2.07%)
Apr 04, 2011 11.63 11.66 11.48 11.58 7,672 -0.04(-0.34%)
Apr 01, 2011 11.73 11.90 11.62 11.62 12,905 -0.08(-0.68%)
Mar 31, 2011 11.58 11.72 11.50 11.70 7,522 +0.12(+1.04%)
Mar 30, 2011 11.55 11.58 11.44 11.58 24,706 +0.01(+0.09%)
Mar 29, 2011 11.55 11.57 11.44 11.57 22,528 +0.05(+0.43%)
Mar 28, 2011 11.64 11.64 11.50 11.52 19,406 -0.10(-0.86%)
Mar 25, 2011 11.76 11.76 11.59 11.62 19,246 -0.09(-0.77%)
Mar 24, 2011 11.64 11.89 11.64 11.71 12,181 +0.06(+0.52%)
Mar 23, 2011 11.49 11.70 11.30 11.65 10,622 +0.14(+1.22%)
Mar 22, 2011 11.73 11.73 11.44 11.51 13,933 -0.26(-2.21%)
Mar 21, 2011 11.65 11.87 11.56 11.77 9,675 +0.00(+0.00%)
Mar 18, 2011 11.53 11.78 11.53 11.77 24,671 +0.28(+2.44%)
Mar 17, 2011 11.71 11.71 11.39 11.49 18,709 -0.01(-0.09%)
Mar 16, 2011 11.50 11.94 11.42 11.50 57,400 +0.02(+0.17%)
Mar 15, 2011 11.22 11.60 11.22 11.48 33,634 -0.01(-0.09%)
Mar 14, 2011 11.68 11.81 11.46 11.49 6,776 -0.31(-2.63%)
Mar 11, 2011 11.87 11.92 11.77 11.80 7,413 +0.00(+0.00%)
Mar 10, 2011 11.80 11.88 11.80 11.80 13,837 -0.10(-0.84%)
Mar 09, 2011 12.00 12.00 11.83 11.90 5,015 -0.13(-1.08%)
Mar 08, 2011 11.91 12.09 11.87 12.03 8,285 +0.17(+1.43%)
Mar 07, 2011 11.88 11.96 11.75 11.86 27,317 +0.04(+0.34%)
Mar 04, 2011 11.76 11.87 11.75 11.82 12,045 -0.01(-0.08%)
Mar 03, 2011 11.77 11.90 11.75 11.83 15,435 +0.11(+0.94%)
Mar 02, 2011 11.57 11.90 11.42 11.72 12,642 +0.16(+1.38%)
Mar 01, 2011 11.83 11.83 11.56 11.56 11,616 -0.49(-4.07%)
Feb 28, 2011 11.97 12.05 11.95 12.05 8,553 +0.13(+1.09%)
Feb 25, 2011 11.75 12.03 11.53 11.92 20,447 +0.16(+1.36%)
Feb 24, 2011 11.78 11.82 11.51 11.76 16,690 +0.04(+0.34%)
Feb 23, 2011 11.73 11.82 11.72 11.72 12,457 +0.11(+0.95%)
Feb 22, 2011 11.64 11.78 11.41 11.61 20,297 -0.22(-1.86%)
Feb 18, 2011 12.10 12.10 11.48 11.83 18,922 -0.22(-1.83%)
Feb 17, 2011 12.00 12.05 11.98 12.05 5,123 +0.07(+0.58%)
Feb 16, 2011 11.97 12.01 11.95 11.98 10,176 +0.05(+0.42%)
Feb 15, 2011 11.80 11.96 11.80 11.93 12,948 +0.08(+0.68%)
Feb 14, 2011 11.68 11.91 11.68 11.85 9,835 +0.13(+1.11%)
Feb 11, 2011 11.41 11.72 11.41 11.72 8,902 +0.27(+2.36%)
Feb 10, 2011 11.42 11.67 11.40 11.45 12,703 -0.08(-0.69%)
Feb 09, 2011 11.41 11.65 11.40 11.53 13,207 +0.10(+0.87%)
Feb 08, 2011 11.46 11.50 11.36 11.43 17,865 -0.09(-0.78%)
Feb 07, 2011 11.38 11.56 11.35 11.52 12,718 +0.11(+0.96%)
Feb 04, 2011 11.41 11.55 11.37 11.41 32,908 -0.06(-0.52%)
Feb 03, 2011 11.30 11.47 11.30 11.47 36,706 +0.16(+1.41%)
Feb 02, 2011 11.39 11.58 11.14 11.31 21,084 -0.16(-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.