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 (%)
Nov 30, 2010 6.680 6.826 6.675 6.680 40,971 -0.17(-2.46%)
Nov 29, 2010 6.854 6.882 6.742 6.849 28,249 -0.04(-0.57%)
Nov 26, 2010 6.823 6.933 6.809 6.888 13,334 +0.02(+0.24%)
Nov 24, 2010 6.792 6.871 6.871 6.871 38,992 +0.10(+1.49%)
Nov 23, 2010 6.804 6.821 6.742 6.770 26,931 -0.11(-1.63%)
Nov 22, 2010 6.809 6.893 6.759 6.882 22,795 +0.04(+0.66%)
Nov 19, 2010 6.871 6.899 6.691 6.837 96,171 -0.02(-0.25%)
Nov 18, 2010 6.899 6.899 6.821 6.854 42,469 +0.01(+0.16%)
Nov 17, 2010 6.877 6.877 6.652 6.843 33,255 -0.06(-0.81%)
Nov 16, 2010 7.079 7.314 6.877 6.899 62,277 -0.26(-3.68%)
Nov 15, 2010 7.090 7.278 7.090 7.163 24,093 +0.12(+1.67%)
Nov 12, 2010 7.140 7.219 7.045 7.045 21,820 -0.16(-2.26%)
Nov 11, 2010 7.123 7.252 7.123 7.208 12,790 +0.06(+0.78%)
Nov 10, 2010 7.168 7.196 7.017 7.151 35,828 +0.01(+0.16%)
Nov 09, 2010 7.146 7.179 7.123 7.140 28,010 -0.03(-0.39%)
Nov 08, 2010 7.252 7.252 7.151 7.168 48,192 -0.08(-1.08%)
Nov 05, 2010 7.292 7.348 7.208 7.247 71,535 -0.04(-0.62%)
Nov 04, 2010 7.353 7.359 7.219 7.292 115,869 +0.00(+0.00%)
Nov 03, 2010 7.292 7.337 7.267 7.292 22,918 -0.03(-0.38%)
Nov 02, 2010 7.342 7.443 7.241 7.320 91,339 +0.05(+0.69%)
Nov 01, 2010 7.583 7.740 7.135 7.269 267,229 -0.26(-3.43%)
Oct 29, 2010 7.342 7.791 7.291 7.527 83,808 +0.23(+3.15%)
Oct 28, 2010 7.909 8.021 6.804 7.297 280,976 -0.88(-10.77%)
Oct 27, 2010 8.402 8.402 8.077 8.178 33,984 -0.18(-2.15%)
Oct 25, 2010 8.352 8.413 8.290 8.357 17,516 +0.02(+0.20%)
Oct 22, 2010 8.402 8.402 8.290 8.341 15,585 +0.00(+0.00%)
Oct 21, 2010 8.385 8.520 8.284 8.341 38,832 +0.00(+0.00%)
Oct 20, 2010 8.273 8.520 8.150 8.341 81,271 +0.38(+4.79%)
Oct 19, 2010 7.830 7.970 7.830 7.959 23,954 +0.06(+0.71%)
Oct 18, 2010 7.881 7.903 7.785 7.903 34,649 +0.01(+0.14%)
Oct 15, 2010 8.004 8.004 7.791 7.892 40,076 -0.01(-0.07%)
Oct 14, 2010 7.864 7.937 7.768 7.897 25,149 +0.01(+0.07%)
Oct 13, 2010 7.696 7.909 7.550 7.892 42,820 +0.19(+2.48%)
Oct 12, 2010 7.735 7.740 7.600 7.701 15,123 -0.01(-0.07%)
Oct 11, 2010 7.712 7.841 7.586 7.707 25,222 -0.02(-0.22%)
Oct 08, 2010 7.724 7.841 7.690 7.724 30,784 -0.03(-0.36%)
Oct 07, 2010 7.774 7.808 7.595 7.752 27,313 +0.03(+0.44%)
Oct 06, 2010 7.813 7.841 7.718 7.718 66,300 -0.13(-1.64%)
Oct 05, 2010 7.869 7.909 7.780 7.847 40,880 +0.02(+0.29%)
Oct 04, 2010 7.925 7.942 7.600 7.825 34,375 +0.25(+3.26%)
Oct 01, 2010 7.471 7.583 7.404 7.578 54,781 +0.17(+2.35%)
Sep 30, 2010 7.353 7.538 7.247 7.404 64,040 +0.10(+1.38%)
Sep 29, 2010 7.482 7.499 7.247 7.303 77,115 -0.21(-2.84%)
Sep 28, 2010 7.348 7.522 7.297 7.516 24,623 +0.12(+1.67%)
Sep 27, 2010 7.387 7.437 7.308 7.393 49,902 +0.01(+0.08%)
Sep 24, 2010 7.342 7.387 7.252 7.387 36,463 +0.11(+1.46%)
Sep 23, 2010 7.292 7.325 7.241 7.280 27,504 -0.03(-0.46%)
Sep 22, 2010 7.443 7.516 7.292 7.314 41,460 -0.16(-2.18%)
Sep 21, 2010 7.578 7.578 7.387 7.477 30,880 -0.06(-0.82%)
Sep 20, 2010 7.449 7.628 7.432 7.538 46,375 +0.06(+0.83%)
Sep 17, 2010 7.578 7.583 7.432 7.477 58,848 -0.02(-0.22%)
Sep 15, 2010 7.583 7.729 7.398 7.494 25,701 -0.08(-1.04%)
Sep 14, 2010 7.516 7.662 7.471 7.572 34,218 +0.07(+0.90%)
Sep 13, 2010 7.196 7.538 7.185 7.505 47,522 +0.12(+1.67%)
Sep 10, 2010 7.325 7.398 7.219 7.381 17,067 +0.09(+1.23%)
Sep 09, 2010 7.348 7.348 7.269 7.292 29,962 +0.06(+0.85%)
Sep 08, 2010 7.353 7.365 7.202 7.230 47,167 -0.02(-0.23%)
Sep 07, 2010 7.494 7.494 7.236 7.247 34,248 -0.22(-3.00%)
Sep 03, 2010 7.477 7.510 7.348 7.471 37,948 +0.02(+0.30%)
Sep 02, 2010 7.460 7.589 7.432 7.449 43,152 +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.