John B Sanfilippo (NQ: JBSS )

94.20 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.534 8.626 8.354 8.425 70,287 -0.05(-0.58%)
Aug 30, 2012 8.452 8.523 8.295 8.474 46,318 +0.02(+0.26%)
Aug 29, 2012 8.512 8.550 8.295 8.452 40,587 -0.07(-0.77%)
Aug 27, 2012 8.703 8.866 8.458 8.518 33,842 -0.19(-2.19%)
Aug 24, 2012 9.121 9.121 8.175 8.708 83,683 -0.48(-5.21%)
Aug 23, 2012 9.442 9.486 9.014 9.187 77,805 -0.29(-3.04%)
Aug 22, 2012 9.643 9.779 9.393 9.475 74,267 -0.14(-1.41%)
Aug 21, 2012 9.295 9.720 9.214 9.611 113,401 +0.32(+3.45%)
Aug 20, 2012 9.236 9.448 9.013 9.290 86,439 +0.00(+0.00%)
Aug 17, 2012 9.915 9.981 9.197 9.290 109,599 -0.67(-6.72%)
Aug 16, 2012 9.926 10.00 9.769 9.959 50,523 +0.05(+0.55%)
Aug 15, 2012 9.856 9.943 9.714 9.905 48,267 +0.20(+2.02%)
Aug 14, 2012 9.774 9.856 9.654 9.709 58,579 -0.01(-0.11%)
Aug 13, 2012 10.17 10.20 9.649 9.720 37,945 -0.45(-4.44%)
Aug 10, 2012 10.20 10.25 9.998 10.17 50,609 -0.04(-0.43%)
Aug 09, 2012 10.36 10.36 10.14 10.21 90,024 -0.05(-0.53%)
Aug 08, 2012 10.52 10.52 10.17 10.27 124,053 +0.05(+0.48%)
Aug 07, 2012 10.24 10.25 10.08 10.22 136,157 +0.05(+0.48%)
Aug 06, 2012 9.170 10.23 9.120 10.17 168,281 +0.96(+10.39%)
Aug 03, 2012 9.197 9.556 9.165 9.214 82,798 +0.12(+1.32%)
Aug 02, 2012 8.974 9.121 8.692 9.094 56,189 +0.13(+1.39%)
Aug 01, 2012 9.241 9.448 8.969 8.969 63,043 -0.26(-2.77%)
Jul 31, 2012 9.437 9.497 9.187 9.225 70,454 -0.18(-1.91%)
Jul 30, 2012 9.785 9.856 9.372 9.404 105,133 -0.41(-4.21%)
Jul 27, 2012 9.459 9.915 9.372 9.818 80,175 +0.42(+4.52%)
Jul 26, 2012 9.703 9.703 9.089 9.393 122,154 -0.21(-2.15%)
Jul 25, 2012 9.469 9.703 9.333 9.600 118,880 +0.20(+2.08%)
Jul 24, 2012 9.062 9.453 8.974 9.404 126,328 +0.40(+4.41%)
Jul 23, 2012 9.089 9.246 8.757 9.007 155,013 -0.18(-2.01%)
Jul 20, 2012 10.11 10.14 9.187 9.192 210,825 -0.98(-9.63%)
Jul 19, 2012 10.13 10.40 10.13 10.17 104,217 -0.01(-0.11%)
Jul 18, 2012 10.45 10.48 10.16 10.18 178,377 -0.36(-3.41%)
Jul 17, 2012 10.56 10.60 10.44 10.54 81,789 +0.00(+0.00%)
Jul 16, 2012 10.42 10.70 10.32 10.54 284,637 +0.12(+1.15%)
Jul 13, 2012 10.11 10.48 10.05 10.42 184,615 +0.38(+3.79%)
Jul 12, 2012 10.02 10.15 9.954 10.04 120,209 -0.14(-1.39%)
Jul 11, 2012 10.20 10.23 10.02 10.18 230,314 +0.01(+0.11%)
Jul 10, 2012 10.33 10.33 10.15 10.17 145,318 -0.03(-0.32%)
Jul 09, 2012 10.15 10.28 10.08 10.20 183,141 +0.07(+0.70%)
Jul 06, 2012 10.13 10.18 9.818 10.13 166,130 -0.08(-0.75%)
Jul 05, 2012 10.35 10.37 10.01 10.21 160,846 -0.11(-1.11%)
Jul 03, 2012 10.33 10.50 10.24 10.32 303,218 +0.09(+0.90%)
Jul 02, 2012 10.06 10.34 9.736 10.23 422,670 +0.52(+5.38%)
Jun 29, 2012 9.361 9.801 9.241 9.709 446,556 +0.53(+5.81%)
Jun 28, 2012 8.898 9.301 8.898 9.176 279,359 +0.29(+3.24%)
Jun 27, 2012 8.616 8.964 8.545 8.887 376,577 +0.32(+3.75%)
Jun 26, 2012 8.637 8.637 8.431 8.567 118,334 +0.02(+0.25%)
Jun 25, 2012 8.300 8.675 8.251 8.545 269,960 +0.24(+2.88%)
Jun 22, 2012 8.414 8.507 8.180 8.305 2,065,272 -0.13(-1.55%)
Jun 21, 2012 8.605 8.621 8.295 8.436 72,405 -0.17(-1.96%)
Jun 20, 2012 8.626 8.626 8.360 8.605 113,647 -0.01(-0.13%)
Jun 19, 2012 8.545 8.762 8.496 8.616 159,767 +0.14(+1.60%)
Jun 18, 2012 8.017 8.539 7.898 8.480 207,466 +0.46(+5.77%)
Jun 15, 2012 7.985 8.077 7.919 8.017 85,494 +0.04(+0.55%)
Jun 14, 2012 7.854 8.044 7.772 7.974 181,631 +0.16(+2.02%)
Jun 13, 2012 7.642 7.892 7.533 7.816 72,747 +0.04(+0.56%)
Jun 12, 2012 7.854 7.968 7.615 7.772 138,617 -0.06(-0.76%)
Jun 11, 2012 8.034 8.049 7.634 7.832 73,025 -0.17(-2.17%)
Jun 08, 2012 7.609 8.039 7.555 8.006 58,434 +0.37(+4.84%)
Jun 07, 2012 7.696 7.789 7.549 7.636 26,916 +0.01(+0.07%)
Jun 06, 2012 7.588 7.832 7.054 7.631 36,517 +0.18(+2.48%)
Jun 05, 2012 7.517 7.680 7.033 7.446 39,370 -0.06(-0.80%)
Jun 04, 2012 7.680 7.680 7.479 7.506 57,757 -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.