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 (%)
Oct 31, 2012 8.159 9.448 8.159 9.149 188,261 +1.51(+19.72%)
Oct 26, 2012 7.582 7.642 7.642 7.642 83,653 +0.04(+0.50%)
Oct 25, 2012 7.642 7.653 7.571 7.604 38,160 +0.02(+0.29%)
Oct 24, 2012 7.626 7.634 7.555 7.582 37,177 -0.04(-0.50%)
Oct 23, 2012 7.664 7.827 7.544 7.620 100,290 +0.17(+2.34%)
Oct 19, 2012 7.718 7.903 7.294 7.446 111,794 -0.33(-4.27%)
Oct 18, 2012 7.952 8.022 7.691 7.778 24,991 -0.21(-2.65%)
Oct 17, 2012 7.908 8.159 7.903 7.990 62,251 +0.03(+0.41%)
Oct 16, 2012 7.473 7.971 7.457 7.957 76,601 +0.46(+6.17%)
Oct 15, 2012 7.549 7.620 7.436 7.495 52,264 -0.06(-0.79%)
Oct 12, 2012 7.821 7.849 7.473 7.555 28,383 -0.13(-1.70%)
Oct 11, 2012 7.707 7.866 7.615 7.685 58,208 +0.01(+0.14%)
Oct 10, 2012 7.919 7.919 7.615 7.675 73,867 -0.24(-3.09%)
Oct 09, 2012 7.794 8.142 7.615 7.919 104,177 +0.19(+2.46%)
Oct 08, 2012 7.832 7.963 7.723 7.729 62,560 -0.18(-2.27%)
Oct 05, 2012 7.952 8.001 7.832 7.908 57,996 +0.02(+0.21%)
Oct 04, 2012 7.669 8.050 7.664 7.892 136,013 +0.42(+5.60%)
Oct 03, 2012 7.218 7.794 7.125 7.473 112,551 +0.30(+4.17%)
Oct 02, 2012 7.190 7.190 6.967 7.174 95,429 +0.03(+0.38%)
Oct 01, 2012 7.114 7.277 7.000 7.147 71,298 +0.07(+0.92%)
Sep 28, 2012 6.940 7.158 6.744 7.082 164,077 +0.14(+2.04%)
Sep 27, 2012 6.973 7.000 6.859 6.940 133,640 +0.00(+0.00%)
Sep 26, 2012 7.326 7.468 6.919 6.940 72,844 -0.46(-6.25%)
Sep 25, 2012 6.875 7.528 6.875 7.403 132,989 +0.48(+7.00%)
Sep 24, 2012 7.152 7.210 6.810 6.919 326,176 -0.29(-4.00%)
Sep 21, 2012 7.598 7.598 7.071 7.207 274,718 -0.31(-4.12%)
Sep 20, 2012 7.457 7.582 7.430 7.517 88,919 -0.07(-0.86%)
Sep 19, 2012 7.740 7.740 7.419 7.582 116,366 -0.11(-1.48%)
Sep 18, 2012 8.452 8.504 7.577 7.696 195,893 -0.85(-9.93%)
Sep 17, 2012 9.083 9.192 8.493 8.545 90,414 -0.60(-6.60%)
Sep 14, 2012 9.170 9.290 8.960 9.149 60,263 +0.02(+0.18%)
Sep 13, 2012 8.420 9.138 8.420 9.132 110,546 +0.66(+7.84%)
Sep 12, 2012 8.322 8.616 8.322 8.469 62,010 +0.18(+2.23%)
Sep 11, 2012 8.344 8.452 8.159 8.284 63,514 +0.00(+0.03%)
Sep 10, 2012 8.703 8.787 8.278 8.281 113,007 -0.42(-4.84%)
Sep 07, 2012 8.610 8.833 8.463 8.703 115,506 +0.07(+0.82%)
Sep 06, 2012 8.409 8.773 8.387 8.632 57,744 +0.19(+2.26%)
Sep 05, 2012 8.414 8.496 8.056 8.441 70,675 +0.06(+0.71%)
Sep 04, 2012 8.382 8.431 8.072 8.382 155,709 -0.04(-0.52%)
Aug 31, 2012 8.534 8.626 8.354 8.425 70,287 -0.05(-0.58%)
Aug 30, 2012 8.452 8.523 8.295 8.474 46,318 +0.02(+0.26%)
Aug 29, 2012 8.512 8.550 8.295 8.452 40,587 -0.07(-0.77%)
Aug 27, 2012 8.703 8.866 8.458 8.518 33,842 -0.19(-2.19%)
Aug 24, 2012 9.121 9.121 8.175 8.708 83,683 -0.48(-5.21%)
Aug 23, 2012 9.442 9.486 9.014 9.187 77,805 -0.29(-3.04%)
Aug 22, 2012 9.643 9.779 9.393 9.475 74,267 -0.14(-1.41%)
Aug 21, 2012 9.295 9.720 9.214 9.611 113,401 +0.32(+3.45%)
Aug 20, 2012 9.236 9.448 9.013 9.290 86,439 +0.00(+0.00%)
Aug 17, 2012 9.915 9.981 9.197 9.290 109,599 -0.67(-6.72%)
Aug 16, 2012 9.926 10.00 9.769 9.959 50,523 +0.05(+0.55%)
Aug 15, 2012 9.856 9.943 9.714 9.905 48,267 +0.20(+2.02%)
Aug 14, 2012 9.774 9.856 9.654 9.709 58,579 -0.01(-0.11%)
Aug 13, 2012 10.17 10.20 9.649 9.720 37,945 -0.45(-4.44%)
Aug 10, 2012 10.20 10.25 9.998 10.17 50,609 -0.04(-0.43%)
Aug 09, 2012 10.36 10.36 10.14 10.21 90,024 -0.05(-0.53%)
Aug 08, 2012 10.52 10.52 10.17 10.27 124,053 +0.05(+0.48%)
Aug 07, 2012 10.24 10.25 10.08 10.22 136,157 +0.05(+0.48%)
Aug 06, 2012 9.170 10.23 9.120 10.17 168,281 +0.96(+10.39%)
Aug 03, 2012 9.197 9.556 9.165 9.214 82,798 +0.12(+1.32%)
Aug 02, 2012 8.974 9.121 8.692 9.094 56,189 +0.13(+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.