John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.039 7.140 6.994 6.994 52,038 -0.04(-0.64%)
Mar 29, 2012 6.994 7.039 6.978 7.039 45,823 +0.06(+0.80%)
Mar 28, 2012 6.938 7.006 6.905 6.983 35,272 +0.05(+0.73%)
Mar 27, 2012 6.764 6.938 6.764 6.933 77,675 +0.16(+2.40%)
Mar 26, 2012 6.720 6.770 6.534 6.770 23,555 +0.05(+0.75%)
Mar 23, 2012 6.669 6.736 6.619 6.720 106,226 +0.01(+0.17%)
Mar 22, 2012 6.630 6.708 6.562 6.708 21,289 +0.01(+0.17%)
Mar 21, 2012 6.568 6.708 6.562 6.697 71,392 +0.11(+1.62%)
Mar 20, 2012 6.394 6.591 6.316 6.591 32,111 +0.18(+2.80%)
Mar 19, 2012 6.534 6.613 6.338 6.411 48,828 -0.05(-0.78%)
Mar 16, 2012 6.562 6.562 6.445 6.462 14,268 -0.18(-2.66%)
Mar 15, 2012 6.624 6.675 6.602 6.638 19,971 -0.00(-0.04%)
Mar 14, 2012 6.635 6.714 6.635 6.641 33,902 +0.04(+0.58%)
Mar 13, 2012 6.562 6.675 6.506 6.602 34,377 +0.08(+1.21%)
Mar 12, 2012 6.321 6.570 6.288 6.523 41,362 +0.22(+3.56%)
Mar 09, 2012 6.310 6.310 6.232 6.299 16,990 -0.01(-0.18%)
Mar 08, 2012 6.282 6.338 6.220 6.310 21,249 +0.06(+0.90%)
Mar 07, 2012 6.013 6.254 5.940 6.254 24,640 +0.25(+4.21%)
Mar 06, 2012 5.974 6.030 5.889 6.002 73,614 +0.00(+0.00%)
Mar 05, 2012 6.041 6.142 5.974 6.002 64,924 -0.02(-0.37%)
Mar 02, 2012 6.018 6.103 5.962 6.024 89,160 +0.02(+0.37%)
Mar 01, 2012 5.985 6.030 5.823 6.002 25,616 +0.00(+0.00%)
Feb 29, 2012 5.878 6.002 5.878 6.002 17,336 +0.00(+0.00%)
Feb 28, 2012 5.934 6.030 5.833 6.002 29,884 +0.01(+0.19%)
Feb 27, 2012 5.957 6.024 5.828 5.990 41,954 -0.01(-0.19%)
Feb 24, 2012 6.030 6.030 5.840 6.002 47,263 -0.04(-0.65%)
Feb 23, 2012 6.024 6.131 6.002 6.041 30,296 +0.02(+0.28%)
Feb 22, 2012 6.024 6.080 6.002 6.024 42,970 +0.03(+0.55%)
Feb 21, 2012 6.170 6.270 5.985 5.991 96,771 -0.18(-2.90%)
Feb 17, 2012 6.170 6.170 6.002 6.170 33,401 +0.03(+0.46%)
Feb 16, 2012 6.052 6.142 6.052 6.142 17,145 +0.06(+1.01%)
Feb 15, 2012 6.153 6.153 6.058 6.080 5,867 -0.03(-0.55%)
Feb 14, 2012 6.002 6.153 5.811 6.114 37,791 +0.17(+2.93%)
Feb 13, 2012 5.744 6.052 5.744 5.940 112,181 +0.25(+4.34%)
Feb 10, 2012 5.749 5.749 5.670 5.693 23,966 -0.05(-0.88%)
Feb 09, 2012 5.738 5.749 5.648 5.744 37,885 +0.05(+0.89%)
Feb 08, 2012 5.643 5.709 5.581 5.693 20,476 +0.10(+1.81%)
Feb 07, 2012 5.595 5.794 5.581 5.592 49,684 +0.02(+0.30%)
Feb 06, 2012 5.676 5.777 5.525 5.575 69,884 -0.13(-2.26%)
Feb 03, 2012 5.721 5.721 5.458 5.704 38,584 -0.07(-1.26%)
Feb 02, 2012 5.923 6.170 5.500 5.777 177,660 +0.20(+3.52%)
Feb 01, 2012 5.542 5.693 5.536 5.581 25,683 -0.03(-0.50%)
Jan 31, 2012 5.570 5.609 5.486 5.609 8,292 +0.11(+2.04%)
Jan 30, 2012 5.497 5.497 5.368 5.497 7,853 -0.06(-1.01%)
Jan 27, 2012 5.626 5.643 5.491 5.553 8,892 -0.06(-1.10%)
Jan 26, 2012 5.665 5.749 5.615 5.615 29,258 +0.01(+0.10%)
Jan 25, 2012 5.373 5.704 5.373 5.609 54,532 +0.23(+4.34%)
Jan 24, 2012 5.171 5.413 5.071 5.376 28,704 +0.23(+4.51%)
Jan 23, 2012 5.071 5.249 5.071 5.143 14,186 +0.03(+0.52%)
Jan 20, 2012 4.998 5.132 4.998 5.117 12,319 +0.06(+1.16%)
Jan 19, 2012 4.930 5.059 4.913 5.059 30,765 +0.15(+2.95%)
Jan 18, 2012 4.779 5.098 4.633 4.913 17,726 -0.08(-1.68%)
Jan 17, 2012 4.936 5.183 4.908 4.998 50,476 +0.11(+2.30%)
Jan 13, 2012 4.751 4.891 4.745 4.885 19,969 +0.11(+2.35%)
Jan 12, 2012 4.689 4.806 4.627 4.773 30,460 +0.10(+2.16%)
Jan 11, 2012 4.560 4.745 4.459 4.672 21,661 +0.01(+0.24%)
Jan 10, 2012 4.291 4.661 4.263 4.661 29,960 +0.43(+10.07%)
Jan 09, 2012 4.229 4.291 4.151 4.235 24,204 +0.02(+0.53%)
Jan 06, 2012 4.252 4.330 4.100 4.212 44,204 -0.08(-1.96%)
Jan 05, 2012 4.095 4.302 4.061 4.296 50,900 +0.19(+4.50%)
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.