John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.275 5.282 5.202 5.222 11,558 +0.02(+0.39%)
Nov 29, 2011 5.182 5.208 5.142 5.202 13,583 -0.02(-0.38%)
Nov 28, 2011 5.328 5.469 5.135 5.222 16,912 -0.01(-0.26%)
Nov 25, 2011 5.255 5.275 5.235 5.235 27,049 -0.05(-1.01%)
Nov 23, 2011 5.442 5.442 5.288 5.288 13,607 -0.22(-4.00%)
Nov 22, 2011 5.576 5.576 5.505 5.509 7,497 -0.05(-0.96%)
Nov 21, 2011 5.535 5.602 5.502 5.562 1,803 -0.04(-0.72%)
Nov 18, 2011 5.562 5.622 5.542 5.602 13,939 +0.03(+0.48%)
Nov 17, 2011 5.596 5.676 5.395 5.576 47,990 -0.05(-0.95%)
Nov 16, 2011 5.609 5.676 5.535 5.629 3,552 -0.03(-0.47%)
Nov 15, 2011 5.569 5.669 5.529 5.656 13,178 +0.09(+1.56%)
Nov 14, 2011 5.676 5.689 5.556 5.569 93,078 -0.04(-0.71%)
Nov 11, 2011 5.662 5.676 5.596 5.609 18,046 -0.05(-0.83%)
Nov 10, 2011 5.722 5.742 5.642 5.656 36,317 -0.02(-0.35%)
Nov 09, 2011 5.776 5.796 5.658 5.676 12,924 -0.14(-2.41%)
Nov 08, 2011 5.809 5.823 5.702 5.816 15,756 -0.03(-0.46%)
Nov 07, 2011 5.756 5.843 5.756 5.843 12,579 +0.01(+0.23%)
Nov 04, 2011 5.756 5.829 5.535 5.829 3,968 -0.01(-0.23%)
Nov 03, 2011 5.849 5.849 5.843 5.843 1,497 +0.00(+0.00%)
Nov 02, 2011 5.836 5.843 5.659 5.843 5,975 +0.09(+1.51%)
Nov 01, 2011 5.742 5.816 5.415 5.756 12,430 +0.01(+0.23%)
Oct 31, 2011 5.589 5.742 5.549 5.742 17,957 +0.12(+2.14%)
Oct 28, 2011 5.535 5.689 5.342 5.622 59,264 -0.32(-5.39%)
Oct 27, 2011 5.542 5.943 5.542 5.943 80,972 +0.40(+7.23%)
Oct 26, 2011 5.761 5.763 5.535 5.542 35,408 +0.04(+0.73%)
Oct 25, 2011 5.442 5.509 5.442 5.502 40,510 +0.02(+0.43%)
Oct 24, 2011 5.415 5.609 5.415 5.479 41,152 +0.05(+0.92%)
Oct 21, 2011 5.409 5.475 5.405 5.429 6,266 +0.02(+0.37%)
Oct 20, 2011 5.409 5.482 5.395 5.409 5,014 -0.09(-1.58%)
Oct 19, 2011 5.442 5.495 5.425 5.495 6,635 -0.03(-0.60%)
Oct 18, 2011 5.582 5.602 5.529 5.529 13,734 -0.03(-0.54%)
Oct 17, 2011 5.669 5.736 5.395 5.559 39,057 -0.12(-2.17%)
Oct 14, 2011 5.609 5.689 5.549 5.682 12,039 +0.10(+1.79%)
Oct 13, 2011 5.535 5.616 5.535 5.582 29,014 +0.02(+0.36%)
Oct 12, 2011 5.522 5.628 5.385 5.562 82,617 +0.04(+0.73%)
Oct 11, 2011 5.342 5.522 5.282 5.522 5,367 +0.17(+3.25%)
Oct 10, 2011 5.275 5.349 5.275 5.349 39,480 +0.07(+1.39%)
Oct 07, 2011 5.308 5.349 5.215 5.275 14,579 -0.01(-0.13%)
Oct 06, 2011 5.308 5.308 5.215 5.282 5,166 +0.00(+0.00%)
Oct 05, 2011 5.302 5.342 5.282 5.282 24,417 +0.01(+0.13%)
Oct 04, 2011 5.275 5.335 5.222 5.275 3,782 +0.00(+0.00%)
Oct 03, 2011 5.302 5.335 5.155 5.275 9,734 +0.00(+0.00%)
Sep 30, 2011 5.242 5.335 5.242 5.275 4,043 -0.04(-0.75%)
Sep 29, 2011 5.162 5.342 5.162 5.315 7,258 +0.16(+3.11%)
Sep 28, 2011 5.181 5.202 5.121 5.155 20,634 -0.05(-1.03%)
Sep 27, 2011 5.175 5.328 5.175 5.208 27,593 +0.04(+0.71%)
Sep 26, 2011 5.121 5.182 5.121 5.172 47,890 -0.04(-0.71%)
Sep 23, 2011 5.182 5.262 5.148 5.208 10,195 +0.02(+0.39%)
Sep 22, 2011 5.269 5.299 5.128 5.188 27,228 -0.20(-3.66%)
Sep 21, 2011 5.442 5.442 5.215 5.385 17,447 -0.06(-1.16%)
Sep 20, 2011 5.349 5.475 5.348 5.449 16,503 +0.11(+2.00%)
Sep 19, 2011 5.422 5.482 5.342 5.342 14,720 -0.16(-2.91%)
Sep 16, 2011 5.355 5.506 5.315 5.502 10,670 +0.15(+2.74%)
Sep 15, 2011 5.409 5.459 5.342 5.355 9,650 -0.05(-0.99%)
Sep 14, 2011 5.342 5.409 5.295 5.409 10,941 +0.07(+1.23%)
Sep 13, 2011 5.105 5.401 5.101 5.343 104,976 +0.23(+4.59%)
Sep 12, 2011 5.008 5.108 4.921 5.108 22,992 +0.00(+0.00%)
Sep 09, 2011 5.175 5.175 4.908 5.108 107,583 -0.11(-2.18%)
Sep 08, 2011 5.202 5.301 5.202 5.222 11,551 -0.07(-1.26%)
Sep 07, 2011 5.335 5.375 5.282 5.288 10,630 +0.03(+0.64%)
Sep 06, 2011 5.375 5.382 5.255 5.255 10,020 -0.23(-4.26%)
Sep 02, 2011 5.482 5.522 5.415 5.489 12,082 +0.00(+0.00%)
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.