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 (%)
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%)
Jan 03, 2011 7.011 7.011 6.888 6.933 86,846 -0.04(-0.64%)
Dec 31, 2010 7.045 7.075 6.955 6.978 35,197 -0.06(-0.88%)
Dec 30, 2010 7.179 7.179 7.039 7.039 20,561 -0.13(-1.88%)
Dec 29, 2010 7.135 7.202 7.135 7.174 17,602 +0.03(+0.39%)
Dec 28, 2010 7.101 7.179 7.101 7.146 16,010 -0.01(-0.08%)
Dec 27, 2010 7.163 7.236 6.966 7.151 83,710 -0.06(-0.89%)
Dec 23, 2010 7.286 7.286 7.151 7.216 24,714 -0.05(-0.73%)
Dec 22, 2010 7.404 7.404 6.787 7.269 20,379 -0.11(-1.44%)
Dec 21, 2010 7.325 7.398 7.292 7.376 41,339 +0.11(+1.47%)
Dec 20, 2010 7.337 7.348 7.241 7.269 36,821 -0.07(-0.92%)
Dec 17, 2010 6.944 7.342 6.893 7.337 98,544 +0.42(+6.00%)
Dec 16, 2010 6.832 6.978 6.815 6.921 40,278 +0.10(+1.40%)
Dec 15, 2010 6.860 6.882 6.748 6.826 42,043 -0.06(-0.90%)
Dec 14, 2010 6.865 6.927 6.854 6.888 32,770 +0.01(+0.16%)
Dec 13, 2010 7.000 7.006 6.826 6.877 45,512 -0.12(-1.76%)
Dec 10, 2010 6.832 7.140 6.770 7.000 68,955 +0.17(+2.46%)
Dec 09, 2010 6.776 6.843 6.686 6.832 107,119 +0.12(+1.75%)
Dec 08, 2010 6.843 6.980 6.714 6.714 38,709 -0.13(-1.89%)
Dec 07, 2010 6.815 6.843 6.686 6.843 25,548 +0.06(+0.91%)
Dec 06, 2010 6.691 6.781 6.619 6.781 33,719 +0.06(+0.83%)
Dec 03, 2010 6.619 6.725 6.591 6.725 17,712 +0.10(+1.52%)
Dec 02, 2010 6.720 6.781 6.534 6.624 25,639 -0.11(-1.67%)
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.