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 5.819 5.700 5.819 17,879 +0.00(+0.00%)
Feb 28, 2012 5.754 5.847 5.656 5.819 30,819 +0.01(+0.19%)
Feb 27, 2012 5.776 5.841 5.651 5.809 43,267 -0.01(-0.19%)
Feb 24, 2012 5.847 5.847 5.663 5.819 48,742 -0.04(-0.65%)
Feb 23, 2012 5.841 5.945 5.819 5.858 31,244 +0.02(+0.28%)
Feb 22, 2012 5.841 5.896 5.819 5.841 44,315 +0.03(+0.55%)
Feb 21, 2012 5.983 6.080 5.803 5.809 99,800 -0.17(-2.90%)
Feb 17, 2012 5.983 5.983 5.819 5.983 34,447 +0.03(+0.46%)
Feb 16, 2012 5.868 5.955 5.868 5.955 17,682 +0.06(+1.01%)
Feb 15, 2012 5.966 5.966 5.874 5.896 6,051 -0.03(-0.55%)
Feb 14, 2012 5.819 5.966 5.635 5.928 38,973 +0.17(+2.93%)
Feb 13, 2012 5.569 5.868 5.569 5.760 115,691 +0.24(+4.34%)
Feb 10, 2012 5.575 5.575 5.498 5.520 24,716 -0.05(-0.88%)
Feb 09, 2012 5.564 5.575 5.477 5.569 39,071 +0.05(+0.89%)
Feb 08, 2012 5.471 5.536 5.412 5.520 21,116 +0.10(+1.81%)
Feb 07, 2012 5.425 5.618 5.412 5.422 51,239 +0.02(+0.30%)
Feb 06, 2012 5.504 5.602 5.357 5.406 72,071 -0.13(-2.26%)
Feb 03, 2012 5.548 5.548 5.292 5.531 39,792 -0.07(-1.26%)
Feb 02, 2012 5.743 5.983 5.333 5.602 183,219 +0.19(+3.52%)
Feb 01, 2012 5.374 5.520 5.368 5.412 26,487 -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 8,099 -0.05(-1.01%)
Jan 27, 2012 5.455 5.471 5.325 5.384 9,171 -0.06(-1.10%)
Jan 26, 2012 5.493 5.575 5.444 5.444 30,174 +0.01(+0.10%)
Jan 25, 2012 5.210 5.531 5.210 5.439 56,238 +0.23(+4.34%)
Jan 24, 2012 5.015 5.248 4.917 5.213 29,602 +0.23(+4.51%)
Jan 23, 2012 4.917 5.090 4.917 4.987 14,630 +0.03(+0.52%)
Jan 20, 2012 4.846 4.976 4.846 4.962 12,705 +0.06(+1.16%)
Jan 19, 2012 4.781 4.906 4.764 4.905 31,727 +0.14(+2.95%)
Jan 18, 2012 4.634 4.943 4.492 4.764 18,281 -0.08(-1.68%)
Jan 17, 2012 4.786 5.025 4.759 4.846 52,055 +0.11(+2.30%)
Jan 13, 2012 4.607 4.743 4.601 4.737 20,594 +0.11(+2.35%)
Jan 12, 2012 4.547 4.660 4.487 4.628 31,413 +0.10(+2.16%)
Jan 11, 2012 4.422 4.601 4.324 4.530 22,339 +0.01(+0.24%)
Jan 10, 2012 4.161 4.520 4.133 4.520 30,898 +0.41(+10.07%)
Jan 09, 2012 4.101 4.161 4.025 4.106 24,961 +0.02(+0.53%)
Jan 06, 2012 4.123 4.198 3.976 4.085 45,587 -0.08(-1.96%)
Jan 05, 2012 3.970 4.172 3.938 4.166 52,493 +0.18(+4.50%)
Jan 04, 2012 4.199 4.329 3.976 3.987 91,322 -0.11(-2.79%)
Dec 30, 2011 3.959 4.106 3.959 4.101 105,113 +0.02(+0.53%)
Dec 29, 2011 3.970 4.112 3.970 4.079 33,062 +0.11(+2.88%)
Dec 28, 2011 3.943 4.046 3.932 3.965 99,660 +0.02(+0.55%)
Dec 27, 2011 3.916 3.949 3.905 3.943 35,313 -0.01(-0.14%)
Dec 23, 2011 3.970 4.123 3.949 3.949 54,834 +0.01(+0.14%)
Dec 21, 2011 3.932 3.959 3.919 3.943 123,035 +0.00(+0.00%)
Dec 20, 2011 3.949 3.998 3.916 3.943 147,901 +0.01(+0.28%)
Dec 19, 2011 3.943 4.052 3.932 3.932 59,855 -0.01(-0.14%)
Dec 16, 2011 4.014 4.063 3.894 3.938 58,702 -0.04(-1.09%)
Dec 15, 2011 4.057 4.079 3.976 3.981 14,688 -0.04(-1.08%)
Dec 14, 2011 3.998 4.079 3.943 4.025 32,533 -0.01(-0.13%)
Dec 13, 2011 4.074 4.098 3.970 4.030 43,096 -0.04(-1.07%)
Dec 12, 2011 4.112 4.161 4.052 4.074 122,873 -0.05(-1.32%)
Dec 09, 2011 4.215 4.215 4.041 4.128 44,603 -0.09(-2.06%)
Dec 08, 2011 4.117 4.316 4.117 4.215 44,342 +0.00(+0.00%)
Dec 07, 2011 4.052 4.226 4.041 4.215 39,106 +0.18(+4.41%)
Dec 06, 2011 4.220 4.220 4.037 4.037 21,696 -0.19(-4.47%)
Dec 05, 2011 4.286 4.324 4.220 4.226 37,423 +0.01(+0.26%)
Dec 02, 2011 4.253 4.308 4.215 4.215 9,886 -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.