John B Sanfilippo (NQ: JBSS )

93.13 +0.26 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.523 5.675 5.483 5.675 18,172 +0.12(+2.14%)
Oct 28, 2011 5.470 5.622 5.279 5.556 59,973 -0.32(-5.39%)
Oct 27, 2011 5.477 5.873 5.477 5.873 81,940 +0.40(+7.23%)
Oct 26, 2011 5.693 5.694 5.470 5.477 35,831 +0.04(+0.73%)
Oct 25, 2011 5.378 5.444 5.378 5.437 40,994 +0.02(+0.43%)
Oct 24, 2011 5.351 5.543 5.351 5.414 41,644 +0.05(+0.92%)
Oct 21, 2011 5.345 5.411 5.341 5.365 6,340 +0.02(+0.37%)
Oct 20, 2011 5.345 5.417 5.332 5.345 5,073 -0.09(-1.58%)
Oct 19, 2011 5.378 5.431 5.361 5.431 6,715 -0.03(-0.60%)
Oct 18, 2011 5.516 5.536 5.464 5.464 13,898 -0.03(-0.54%)
Oct 17, 2011 5.602 5.668 5.332 5.493 39,524 -0.12(-2.17%)
Oct 14, 2011 5.543 5.622 5.483 5.615 12,183 +0.10(+1.79%)
Oct 13, 2011 5.470 5.549 5.470 5.516 29,361 +0.02(+0.36%)
Oct 12, 2011 5.457 5.562 5.322 5.497 83,604 +0.04(+0.73%)
Oct 11, 2011 5.279 5.457 5.219 5.457 5,431 +0.17(+3.25%)
Oct 10, 2011 5.213 5.285 5.213 5.285 39,951 +0.07(+1.39%)
Oct 07, 2011 5.246 5.285 5.153 5.213 14,753 -0.01(-0.13%)
Oct 06, 2011 5.246 5.246 5.153 5.219 5,228 +0.00(+0.00%)
Oct 05, 2011 5.239 5.279 5.219 5.219 24,708 +0.01(+0.13%)
Oct 04, 2011 5.213 5.272 5.160 5.213 3,828 +0.00(+0.00%)
Oct 03, 2011 5.239 5.272 5.094 5.213 9,850 +0.00(+0.00%)
Sep 30, 2011 5.180 5.272 5.180 5.213 4,091 -0.04(-0.75%)
Sep 29, 2011 5.101 5.279 5.101 5.252 7,345 +0.16(+3.11%)
Sep 28, 2011 5.119 5.140 5.061 5.094 20,880 -0.05(-1.03%)
Sep 27, 2011 5.114 5.266 5.114 5.147 27,923 +0.04(+0.71%)
Sep 26, 2011 5.061 5.120 5.061 5.111 48,462 -0.04(-0.71%)
Sep 23, 2011 5.120 5.200 5.087 5.147 10,317 +0.02(+0.39%)
Sep 22, 2011 5.207 5.237 5.068 5.127 27,553 -0.19(-3.66%)
Sep 21, 2011 5.378 5.378 5.153 5.322 17,655 -0.06(-1.16%)
Sep 20, 2011 5.285 5.411 5.285 5.384 16,700 +0.11(+2.00%)
Sep 19, 2011 5.358 5.417 5.279 5.279 14,895 -0.16(-2.91%)
Sep 16, 2011 5.292 5.441 5.252 5.437 10,797 +0.15(+2.74%)
Sep 15, 2011 5.345 5.394 5.279 5.292 9,765 -0.05(-0.99%)
Sep 14, 2011 5.279 5.345 5.233 5.345 11,072 +0.07(+1.23%)
Sep 13, 2011 5.045 5.337 5.041 5.280 106,230 +0.23(+4.59%)
Sep 12, 2011 4.949 5.048 4.863 5.048 23,267 +0.00(+0.00%)
Sep 09, 2011 5.114 5.114 4.850 5.048 108,869 -0.11(-2.18%)
Sep 08, 2011 5.141 5.239 5.141 5.160 11,689 -0.07(-1.26%)
Sep 07, 2011 5.272 5.312 5.219 5.226 10,757 +0.03(+0.64%)
Sep 06, 2011 5.312 5.318 5.193 5.193 10,140 -0.23(-4.26%)
Sep 02, 2011 5.417 5.457 5.351 5.424 12,227 +0.00(+0.00%)
Sep 01, 2011 5.576 5.576 5.411 5.424 6,252 -0.09(-1.67%)
Aug 31, 2011 5.556 5.582 5.490 5.516 6,989 -0.04(-0.71%)
Aug 30, 2011 5.516 5.582 5.457 5.556 20,898 -0.07(-1.17%)
Aug 29, 2011 5.345 5.721 5.299 5.622 56,737 +0.40(+7.71%)
Aug 26, 2011 5.490 5.609 5.134 5.219 72,920 -0.36(-6.39%)
Aug 25, 2011 4.823 6.038 4.823 5.576 257,443 +1.22(+28.03%)
Aug 24, 2011 4.342 4.368 4.342 4.355 4,299 -0.02(-0.45%)
Aug 23, 2011 4.289 4.414 4.170 4.375 30,279 +0.09(+2.16%)
Aug 22, 2011 4.738 4.738 4.144 4.282 40,095 -0.36(-7.68%)
Aug 19, 2011 4.731 4.784 4.619 4.639 55,620 -0.20(-4.09%)
Aug 18, 2011 4.850 4.883 4.718 4.837 41,937 -0.05(-0.95%)
Aug 17, 2011 4.955 4.955 4.856 4.883 10,447 -0.07(-1.46%)
Aug 16, 2011 5.015 5.114 4.955 4.955 10,275 -0.16(-3.10%)
Aug 15, 2011 5.008 5.279 5.008 5.114 14,682 +0.14(+2.78%)
Aug 12, 2011 5.134 5.217 4.975 4.975 18,739 -0.08(-1.57%)
Aug 11, 2011 5.186 5.226 4.942 5.054 33,365 -0.16(-3.16%)
Aug 10, 2011 5.266 5.285 5.041 5.219 15,953 -0.05(-1.00%)
Aug 09, 2011 5.246 5.384 5.002 5.272 97,942 +0.01(+0.13%)
Aug 08, 2011 5.285 5.338 5.081 5.266 71,978 -0.16(-3.04%)
Aug 05, 2011 5.635 5.635 5.431 5.431 24,507 -0.09(-1.67%)
Aug 04, 2011 5.543 5.648 5.503 5.523 26,198 -0.05(-0.83%)
Aug 03, 2011 5.505 5.609 5.492 5.569 16,268 +0.03(+0.60%)
Aug 02, 2011 5.536 5.595 5.497 5.536 9,823 +0.01(+0.12%)
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.