John B Sanfilippo (NQ: JBSS )

90.57 USD -0.60 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.420 8.460 8.320 8.360 4,612 -0.06(-0.71%)
Aug 30, 2011 8.360 8.460 8.270 8.420 13,790 -0.10(-1.17%)
Aug 29, 2011 8.100 8.670 8.030 8.520 37,438 +0.61(+7.71%)
Aug 26, 2011 8.320 8.500 7.780 7.910 48,116 -0.54(-6.39%)
Aug 25, 2011 7.310 9.150 7.310 8.450 169,873 +1.85(+28.03%)
Aug 24, 2011 6.580 6.620 6.580 6.600 2,837 -0.03(-0.45%)
Aug 23, 2011 6.500 6.690 6.320 6.630 19,980 +0.14(+2.16%)
Aug 22, 2011 7.180 7.180 6.280 6.490 26,457 -0.54(-7.68%)
Aug 19, 2011 7.170 7.250 7.000 7.030 36,701 -0.30(-4.09%)
Aug 18, 2011 7.350 7.400 7.150 7.330 27,672 -0.07(-0.95%)
Aug 17, 2011 7.510 7.510 7.360 7.400 6,894 -0.11(-1.46%)
Aug 16, 2011 7.600 7.750 7.510 7.510 6,780 -0.24(-3.10%)
Aug 15, 2011 7.590 8.000 7.590 7.750 9,688 +0.21(+2.79%)
Aug 12, 2011 7.780 7.906 7.540 7.540 12,365 -0.12(-1.57%)
Aug 11, 2011 7.860 7.920 7.490 7.660 22,016 -0.25(-3.16%)
Aug 10, 2011 7.980 8.010 7.640 7.910 10,527 -0.08(-1.00%)
Aug 09, 2011 7.950 8.160 7.580 7.990 64,627 +0.01(+0.13%)
Aug 08, 2011 8.010 8.090 7.701 7.980 47,495 -0.25(-3.04%)
Aug 05, 2011 8.540 8.540 8.230 8.230 16,171 -0.14(-1.67%)
Aug 04, 2011 8.400 8.560 8.340 8.370 17,287 -0.07(-0.83%)
Aug 03, 2011 8.343 8.500 8.322 8.440 10,735 +0.05(+0.60%)
Aug 02, 2011 8.390 8.480 8.330 8.390 6,482 +0.01(+0.12%)
Aug 01, 2011 8.430 8.500 8.340 8.380 6,914 +0.01(+0.12%)
Jul 29, 2011 8.350 8.530 8.307 8.370 39,066 +0.01(+0.12%)
Jul 28, 2011 8.406 8.510 8.350 8.360 8,812 -0.10(-1.18%)
Jul 27, 2011 8.532 8.532 8.380 8.460 4,518 -0.11(-1.28%)
Jul 26, 2011 8.400 8.570 8.300 8.570 14,685 +0.22(+2.63%)
Jul 25, 2011 8.220 8.360 8.220 8.350 10,675 +0.07(+0.85%)
Jul 22, 2011 8.320 8.400 8.250 8.280 19,422 +0.00(+0.00%)
Jul 21, 2011 8.320 8.320 8.200 8.280 14,079 -0.04(-0.48%)
Jul 20, 2011 8.170 8.320 8.150 8.320 10,511 +0.15(+1.84%)
Jul 19, 2011 8.260 8.260 8.160 8.170 41,471 -0.04(-0.49%)
Jul 18, 2011 8.230 8.330 8.210 8.210 9,854 -0.09(-1.08%)
Jul 15, 2011 8.400 8.400 8.240 8.300 4,843 -0.07(-0.84%)
Jul 14, 2011 8.300 8.400 8.300 8.370 19,609 +0.07(+0.84%)
Jul 13, 2011 8.390 8.390 8.300 8.300 9,645 -0.05(-0.60%)
Jul 12, 2011 8.350 8.380 8.350 8.350 4,291 +0.00(+0.00%)
Jul 11, 2011 8.260 8.390 8.260 8.350 20,511 +0.01(+0.12%)
Jul 08, 2011 8.220 8.390 8.220 8.340 7,443 +0.03(+0.36%)
Jul 07, 2011 8.380 8.380 8.260 8.310 28,178 +0.03(+0.36%)
Jul 06, 2011 8.340 8.380 8.240 8.280 21,655 -0.02(-0.24%)
Jul 05, 2011 8.370 8.450 8.250 8.300 17,030 -0.07(-0.84%)
Jul 01, 2011 8.430 8.430 8.330 8.370 17,848 -0.09(-1.06%)
Jun 30, 2011 8.610 8.640 8.460 8.460 37,260 -0.07(-0.82%)
Jun 29, 2011 8.550 8.690 8.500 8.530 24,182 +0.03(+0.35%)
Jun 28, 2011 8.510 8.725 8.320 8.500 22,277 +0.00(+0.00%)
Jun 27, 2011 8.170 8.750 8.170 8.500 41,874 +0.37(+4.55%)
Jun 24, 2011 8.020 8.260 7.970 8.130 1,051,945 +0.14(+1.75%)
Jun 23, 2011 8.190 8.390 7.980 7.990 53,045 -0.34(-4.08%)
Jun 22, 2011 8.590 8.620 8.260 8.330 30,627 -0.30(-3.48%)
Jun 21, 2011 8.550 8.840 8.310 8.630 64,926 +0.09(+1.05%)
Jun 20, 2011 8.600 8.750 8.420 8.540 39,532 +0.10(+1.18%)
Jun 17, 2011 8.190 8.720 8.180 8.440 41,934 +0.35(+4.33%)
Jun 16, 2011 7.730 8.320 7.600 8.090 36,335 +0.36(+4.66%)
Jun 15, 2011 8.000 8.130 7.630 7.730 58,251 -0.31(-3.86%)
Jun 14, 2011 8.110 8.270 7.970 8.040 43,603 +0.02(+0.25%)
Jun 13, 2011 8.140 8.340 7.970 8.020 28,230 -0.07(-0.87%)
Jun 10, 2011 8.300 8.390 8.010 8.090 38,780 -0.28(-3.35%)
Jun 09, 2011 8.430 8.450 8.280 8.370 20,186 -0.05(-0.59%)
Jun 08, 2011 8.570 8.570 8.380 8.420 19,962 -0.20(-2.32%)
Jun 07, 2011 8.810 8.810 8.580 8.620 11,426 -0.09(-1.03%)
Jun 06, 2011 9.040 9.040 8.700 8.710 29,765 -0.27(-3.01%)
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.