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 (%)
Aug 31, 2012 8.533 8.626 8.354 8.425 70,291 -0.05(-0.58%)
Aug 30, 2012 8.452 8.523 8.295 8.474 46,321 +0.02(+0.26%)
Aug 29, 2012 8.512 8.550 8.294 8.452 40,590 -0.07(-0.77%)
Aug 27, 2012 8.702 8.865 8.457 8.517 33,844 -0.19(-2.19%)
Aug 24, 2012 9.121 9.121 8.174 8.707 83,688 -0.48(-5.21%)
Aug 23, 2012 9.442 9.485 9.013 9.186 77,809 -0.29(-3.04%)
Aug 22, 2012 9.643 9.779 9.393 9.474 74,272 -0.14(-1.41%)
Aug 21, 2012 9.295 9.719 9.213 9.610 113,407 +0.32(+3.45%)
Aug 20, 2012 9.235 9.447 9.012 9.289 86,444 +0.00(+0.00%)
Aug 17, 2012 9.915 9.980 9.197 9.289 109,605 -0.67(-6.72%)
Aug 16, 2012 9.926 10.00 9.768 9.958 50,526 +0.05(+0.55%)
Aug 15, 2012 9.855 9.942 9.714 9.904 48,270 +0.20(+2.02%)
Aug 14, 2012 9.773 9.855 9.654 9.708 58,583 -0.01(-0.11%)
Aug 13, 2012 10.17 10.20 9.648 9.719 37,947 -0.45(-4.44%)
Aug 10, 2012 10.20 10.25 9.998 10.17 50,612 -0.04(-0.43%)
Aug 09, 2012 10.36 10.36 10.14 10.21 90,029 -0.05(-0.53%)
Aug 08, 2012 10.52 10.52 10.17 10.27 124,061 +0.05(+0.48%)
Aug 07, 2012 10.24 10.25 10.08 10.22 136,164 +0.05(+0.48%)
Aug 06, 2012 9.170 10.23 9.120 10.17 168,291 +0.96(+10.39%)
Aug 03, 2012 9.197 9.556 9.164 9.213 82,803 +0.12(+1.32%)
Aug 02, 2012 8.974 9.121 8.691 9.094 56,192 +0.13(+1.39%)
Aug 01, 2012 9.240 9.447 8.969 8.969 63,047 -0.26(-2.77%)
Jul 31, 2012 9.436 9.496 9.186 9.224 70,458 -0.18(-1.91%)
Jul 30, 2012 9.784 9.855 9.371 9.404 105,139 -0.41(-4.21%)
Jul 27, 2012 9.458 9.915 9.371 9.817 80,179 +0.42(+4.52%)
Jul 26, 2012 9.703 9.703 9.088 9.393 122,161 -0.21(-2.15%)
Jul 25, 2012 9.469 9.703 9.333 9.599 118,887 +0.20(+2.08%)
Jul 24, 2012 9.061 9.453 8.974 9.404 126,335 +0.40(+4.41%)
Jul 23, 2012 9.088 9.246 8.756 9.007 155,022 -0.18(-2.01%)
Jul 20, 2012 10.11 10.14 9.186 9.192 210,838 -0.98(-9.63%)
Jul 19, 2012 10.13 10.40 10.13 10.17 104,223 -0.01(-0.11%)
Jul 18, 2012 10.45 10.48 10.16 10.18 178,387 -0.36(-3.41%)
Jul 17, 2012 10.56 10.59 10.44 10.54 81,794 +0.00(+0.00%)
Jul 16, 2012 10.42 10.70 10.32 10.54 284,654 +0.12(+1.15%)
Jul 13, 2012 10.11 10.48 10.05 10.42 184,626 +0.38(+3.79%)
Jul 12, 2012 10.02 10.15 9.953 10.04 120,216 -0.14(-1.39%)
Jul 11, 2012 10.20 10.22 10.02 10.18 230,327 +0.01(+0.11%)
Jul 10, 2012 10.33 10.33 10.15 10.17 145,326 -0.03(-0.32%)
Jul 09, 2012 10.15 10.28 10.08 10.20 183,151 +0.07(+0.70%)
Jul 06, 2012 10.13 10.18 9.817 10.13 166,140 -0.08(-0.75%)
Jul 05, 2012 10.35 10.37 10.01 10.21 160,856 -0.11(-1.11%)
Jul 03, 2012 10.33 10.50 10.24 10.32 303,235 +0.09(+0.90%)
Jul 02, 2012 10.06 10.34 9.735 10.23 422,694 +0.52(+5.38%)
Jun 29, 2012 9.360 9.801 9.240 9.708 446,582 +0.53(+5.81%)
Jun 28, 2012 8.898 9.300 8.898 9.175 279,375 +0.29(+3.24%)
Jun 27, 2012 8.615 8.963 8.544 8.887 376,599 +0.32(+3.75%)
Jun 26, 2012 8.637 8.637 8.430 8.566 118,341 +0.02(+0.25%)
Jun 25, 2012 8.300 8.675 8.251 8.544 269,976 +0.24(+2.88%)
Jun 22, 2012 8.414 8.506 8.180 8.305 2,065,393 -0.13(-1.55%)
Jun 21, 2012 8.604 8.620 8.294 8.436 72,409 -0.17(-1.96%)
Jun 20, 2012 8.626 8.626 8.359 8.604 113,654 -0.01(-0.13%)
Jun 19, 2012 8.544 8.762 8.495 8.615 159,776 +0.14(+1.60%)
Jun 18, 2012 8.017 8.539 7.897 8.479 207,478 +0.46(+5.77%)
Jun 15, 2012 7.984 8.077 7.919 8.017 85,499 +0.04(+0.55%)
Jun 14, 2012 7.854 8.044 7.772 7.973 181,642 +0.16(+2.02%)
Jun 13, 2012 7.641 7.892 7.533 7.816 72,751 +0.04(+0.56%)
Jun 12, 2012 7.854 7.968 7.614 7.772 138,625 -0.06(-0.76%)
Jun 11, 2012 8.033 8.049 7.633 7.832 73,029 -0.17(-2.17%)
Jun 08, 2012 7.609 8.039 7.555 8.006 58,437 +0.37(+4.84%)
Jun 07, 2012 7.696 7.788 7.549 7.636 26,917 +0.01(+0.07%)
Jun 06, 2012 7.587 7.832 7.054 7.631 36,519 +0.18(+2.48%)
Jun 05, 2012 7.516 7.680 7.032 7.446 39,372 -0.06(-0.80%)
Jun 04, 2012 7.680 7.680 7.478 7.505 57,761 -0.20(-2.54%)
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.