John B Sanfilippo (NQ: JBSS )

92.87 +0.79 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.804 4.982 4.804 4.975 86,639 +0.03(+0.53%)
Dec 29, 2011 4.817 4.988 4.817 4.949 27,251 +0.14(+2.88%)
Dec 28, 2011 4.784 4.909 4.771 4.810 82,144 +0.03(+0.55%)
Dec 27, 2011 4.751 4.790 4.738 4.784 29,106 -0.01(-0.14%)
Dec 23, 2011 4.817 5.002 4.790 4.790 45,196 +0.01(+0.14%)
Dec 21, 2011 4.771 4.804 4.755 4.784 101,411 +0.00(+0.00%)
Dec 20, 2011 4.790 4.850 4.751 4.784 121,907 +0.01(+0.28%)
Dec 19, 2011 4.784 4.916 4.771 4.771 49,335 -0.01(-0.14%)
Dec 16, 2011 4.870 4.929 4.724 4.777 48,385 -0.05(-1.09%)
Dec 15, 2011 4.922 4.949 4.823 4.830 12,107 -0.05(-1.08%)
Dec 14, 2011 4.850 4.949 4.784 4.883 26,815 -0.01(-0.13%)
Dec 13, 2011 4.942 4.972 4.817 4.889 35,521 -0.05(-1.07%)
Dec 12, 2011 4.988 5.048 4.916 4.942 101,278 -0.07(-1.32%)
Dec 09, 2011 5.114 5.114 4.903 5.008 36,764 -0.11(-2.06%)
Dec 08, 2011 4.995 5.236 4.995 5.114 36,549 +0.00(+0.00%)
Dec 07, 2011 4.916 5.127 4.903 5.114 32,233 +0.22(+4.41%)
Dec 06, 2011 5.120 5.120 4.898 4.898 17,882 -0.23(-4.47%)
Dec 05, 2011 5.200 5.246 5.120 5.127 30,846 +0.01(+0.26%)
Dec 02, 2011 5.160 5.226 5.114 5.114 8,148 -0.01(-0.13%)
Dec 01, 2011 5.180 5.180 5.107 5.120 13,639 -0.04(-0.77%)
Nov 30, 2011 5.213 5.219 5.140 5.160 11,696 +0.02(+0.39%)
Nov 29, 2011 5.120 5.147 5.081 5.140 13,745 -0.02(-0.38%)
Nov 28, 2011 5.266 5.404 5.074 5.160 17,114 -0.01(-0.26%)
Nov 25, 2011 5.193 5.213 5.173 5.173 27,373 -0.05(-1.01%)
Nov 23, 2011 5.378 5.378 5.226 5.226 13,769 -0.22(-4.00%)
Nov 22, 2011 5.510 5.510 5.440 5.444 7,586 -0.05(-0.96%)
Nov 21, 2011 5.470 5.536 5.437 5.497 1,824 -0.04(-0.72%)
Nov 18, 2011 5.497 5.555 5.477 5.536 14,106 +0.03(+0.48%)
Nov 17, 2011 5.530 5.609 5.332 5.510 48,564 -0.05(-0.95%)
Nov 16, 2011 5.543 5.609 5.470 5.562 3,594 -0.03(-0.47%)
Nov 15, 2011 5.503 5.602 5.463 5.589 13,336 +0.09(+1.56%)
Nov 14, 2011 5.609 5.622 5.490 5.503 94,190 -0.04(-0.71%)
Nov 11, 2011 5.595 5.609 5.530 5.543 18,261 -0.05(-0.83%)
Nov 10, 2011 5.655 5.675 5.576 5.589 36,751 -0.02(-0.35%)
Nov 09, 2011 5.708 5.727 5.591 5.609 13,078 -0.14(-2.41%)
Nov 08, 2011 5.741 5.754 5.635 5.747 15,944 -0.03(-0.46%)
Nov 07, 2011 5.688 5.774 5.688 5.774 12,730 +0.01(+0.23%)
Nov 04, 2011 5.688 5.760 5.470 5.760 4,016 -0.01(-0.23%)
Nov 03, 2011 5.780 5.780 5.774 5.774 1,515 +0.00(+0.00%)
Nov 02, 2011 5.767 5.774 5.592 5.774 6,046 +0.09(+1.51%)
Nov 01, 2011 5.675 5.747 5.351 5.688 12,578 +0.01(+0.23%)
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%)
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.