John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.478 6.619 6.472 6.478 42,254 -0.16(-2.46%)
Nov 29, 2010 6.646 6.673 6.537 6.641 29,133 -0.04(-0.57%)
Nov 26, 2010 6.616 6.722 6.603 6.679 13,751 +0.02(+0.24%)
Nov 24, 2010 6.586 6.662 6.662 6.662 40,213 +0.10(+1.49%)
Nov 23, 2010 6.597 6.614 6.537 6.565 27,774 -0.11(-1.63%)
Nov 22, 2010 6.603 6.684 6.554 6.673 23,508 +0.04(+0.66%)
Nov 19, 2010 6.662 6.690 6.488 6.630 99,180 -0.02(-0.25%)
Nov 18, 2010 6.690 6.690 6.614 6.646 43,798 +0.01(+0.16%)
Nov 17, 2010 6.668 6.668 6.450 6.635 34,296 -0.05(-0.81%)
Nov 16, 2010 6.864 7.092 6.668 6.690 64,225 -0.26(-3.68%)
Nov 15, 2010 6.875 7.057 6.875 6.945 24,847 +0.11(+1.67%)
Nov 12, 2010 6.924 7.000 6.831 6.831 22,503 -0.16(-2.26%)
Nov 11, 2010 6.907 7.032 6.907 6.989 13,190 +0.05(+0.78%)
Nov 10, 2010 6.951 6.978 6.804 6.934 36,949 +0.01(+0.16%)
Nov 09, 2010 6.929 6.962 6.907 6.924 28,887 -0.03(-0.39%)
Nov 08, 2010 7.032 7.032 6.934 6.951 49,700 -0.08(-1.08%)
Nov 05, 2010 7.070 7.125 6.989 7.027 73,774 -0.04(-0.62%)
Nov 04, 2010 7.130 7.136 7.000 7.070 119,495 +0.00(+0.00%)
Nov 03, 2010 7.070 7.114 7.046 7.070 23,635 -0.03(-0.38%)
Nov 02, 2010 7.119 7.217 7.021 7.098 94,197 +0.05(+0.69%)
Nov 01, 2010 7.353 7.505 6.918 7.049 275,591 -0.25(-3.43%)
Oct 29, 2010 7.119 7.554 7.070 7.299 86,431 +0.22(+3.15%)
Oct 28, 2010 7.669 7.777 6.597 7.076 289,769 -0.85(-10.77%)
Oct 27, 2010 8.147 8.147 7.832 7.930 35,048 -0.17(-2.15%)
Oct 25, 2010 8.098 8.158 8.039 8.104 18,064 +0.02(+0.20%)
Oct 22, 2010 8.147 8.147 8.039 8.087 16,073 +0.00(+0.00%)
Oct 21, 2010 8.131 8.261 8.033 8.087 40,047 +0.00(+0.00%)
Oct 20, 2010 8.022 8.261 7.903 8.087 83,814 +0.37(+4.79%)
Oct 19, 2010 7.593 7.728 7.593 7.718 24,704 +0.05(+0.71%)
Oct 18, 2010 7.641 7.663 7.549 7.663 35,734 +0.01(+0.14%)
Oct 15, 2010 7.761 7.761 7.554 7.652 41,331 -0.01(-0.07%)
Oct 14, 2010 7.625 7.696 7.533 7.658 25,936 +0.01(+0.07%)
Oct 13, 2010 7.462 7.669 7.321 7.652 44,160 +0.18(+2.48%)
Oct 12, 2010 7.500 7.505 7.370 7.467 15,597 -0.01(-0.07%)
Oct 11, 2010 7.478 7.603 7.356 7.473 26,011 -0.02(-0.22%)
Oct 08, 2010 7.489 7.603 7.457 7.489 31,747 -0.03(-0.36%)
Oct 07, 2010 7.538 7.571 7.364 7.516 28,168 +0.03(+0.44%)
Oct 06, 2010 7.576 7.603 7.484 7.484 68,375 -0.13(-1.64%)
Oct 05, 2010 7.631 7.669 7.544 7.609 42,160 +0.02(+0.29%)
Oct 04, 2010 7.685 7.701 7.370 7.587 35,451 +0.24(+3.26%)
Oct 01, 2010 7.244 7.353 7.179 7.348 56,496 +0.17(+2.35%)
Sep 30, 2010 7.130 7.310 7.027 7.179 66,044 +0.10(+1.38%)
Sep 29, 2010 7.255 7.272 7.027 7.081 79,529 -0.21(-2.84%)
Sep 28, 2010 7.125 7.293 7.076 7.288 25,393 +0.12(+1.67%)
Sep 27, 2010 7.163 7.212 7.087 7.168 51,463 +0.01(+0.08%)
Sep 24, 2010 7.119 7.163 7.032 7.163 37,604 +0.10(+1.46%)
Sep 23, 2010 7.070 7.103 7.021 7.060 28,364 -0.03(-0.46%)
Sep 22, 2010 7.217 7.288 7.070 7.092 42,757 -0.16(-2.18%)
Sep 21, 2010 7.348 7.348 7.163 7.250 31,847 -0.06(-0.82%)
Sep 20, 2010 7.223 7.397 7.206 7.310 47,826 +0.06(+0.83%)
Sep 17, 2010 7.348 7.353 7.206 7.250 60,690 -0.02(-0.22%)
Sep 15, 2010 7.353 7.495 7.174 7.266 26,505 -0.08(-1.04%)
Sep 14, 2010 7.288 7.429 7.244 7.342 35,289 +0.07(+0.90%)
Sep 13, 2010 6.978 7.310 6.967 7.277 49,009 +0.12(+1.67%)
Sep 10, 2010 7.103 7.173 7.000 7.157 17,601 +0.09(+1.23%)
Sep 09, 2010 7.125 7.125 7.049 7.070 30,900 +0.06(+0.85%)
Sep 08, 2010 7.130 7.141 6.983 7.011 48,643 -0.02(-0.23%)
Sep 07, 2010 7.266 7.266 7.016 7.027 35,320 -0.22(-3.00%)
Sep 03, 2010 7.250 7.283 7.125 7.244 39,135 +0.02(+0.30%)
Sep 02, 2010 7.234 7.359 7.206 7.223 44,502 +0.04(+0.53%)
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.