John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.541 4.639 4.518 4.552 71,828 +0.01(+0.12%)
Jul 28, 2011 4.572 4.628 4.541 4.547 16,202 -0.05(-1.18%)
Jul 27, 2011 4.640 4.640 4.558 4.601 8,307 -0.06(-1.28%)
Jul 26, 2011 4.569 4.661 4.514 4.661 27,000 +0.12(+2.63%)
Jul 25, 2011 4.471 4.547 4.471 4.541 19,627 +0.04(+0.85%)
Jul 22, 2011 4.525 4.569 4.487 4.503 35,710 +0.00(+0.00%)
Jul 21, 2011 4.525 4.525 4.460 4.503 25,886 -0.02(-0.48%)
Jul 20, 2011 4.443 4.525 4.433 4.525 19,326 +0.08(+1.84%)
Jul 19, 2011 4.492 4.492 4.438 4.443 76,250 -0.02(-0.49%)
Jul 18, 2011 4.476 4.530 4.465 4.465 18,118 -0.05(-1.08%)
Jul 15, 2011 4.569 4.569 4.482 4.514 8,904 -0.04(-0.84%)
Jul 14, 2011 4.514 4.569 4.514 4.552 36,054 +0.04(+0.84%)
Jul 13, 2011 4.563 4.563 4.514 4.514 17,733 -0.03(-0.60%)
Jul 12, 2011 4.541 4.558 4.541 4.541 7,889 +0.00(+0.00%)
Jul 11, 2011 4.492 4.563 4.492 4.541 37,712 +0.01(+0.12%)
Jul 08, 2011 4.471 4.563 4.471 4.536 13,685 +0.02(+0.36%)
Jul 07, 2011 4.558 4.558 4.492 4.520 51,809 +0.02(+0.36%)
Jul 06, 2011 4.536 4.558 4.482 4.503 39,815 -0.01(-0.24%)
Jul 05, 2011 4.552 4.596 4.487 4.514 31,312 -0.04(-0.84%)
Jul 01, 2011 4.585 4.585 4.530 4.552 32,816 -0.05(-1.06%)
Jun 30, 2011 4.683 4.699 4.601 4.601 68,508 -0.04(-0.82%)
Jun 29, 2011 4.650 4.726 4.623 4.639 44,462 +0.02(+0.35%)
Jun 28, 2011 4.628 4.745 4.525 4.623 40,959 +0.00(+0.00%)
Jun 27, 2011 4.443 4.759 4.443 4.623 76,991 +0.20(+4.55%)
Jun 24, 2011 4.362 4.492 4.335 4.422 1,934,159 +0.08(+1.75%)
Jun 23, 2011 4.454 4.563 4.340 4.346 97,531 -0.18(-4.08%)
Jun 22, 2011 4.672 4.688 4.492 4.530 56,312 -0.16(-3.48%)
Jun 21, 2011 4.650 4.808 4.520 4.694 119,376 +0.05(+1.05%)
Jun 20, 2011 4.677 4.759 4.579 4.645 72,685 +0.05(+1.18%)
Jun 17, 2011 4.454 4.743 4.449 4.590 77,101 +0.19(+4.33%)
Jun 16, 2011 4.204 4.525 4.133 4.400 66,807 +0.20(+4.66%)
Jun 15, 2011 4.351 4.422 4.150 4.204 107,103 -0.17(-3.86%)
Jun 14, 2011 4.411 4.498 4.335 4.373 80,170 +0.01(+0.25%)
Jun 13, 2011 4.427 4.536 4.335 4.362 51,905 -0.04(-0.87%)
Jun 10, 2011 4.514 4.563 4.356 4.400 71,302 -0.15(-3.35%)
Jun 09, 2011 4.585 4.596 4.503 4.552 37,115 -0.03(-0.59%)
Jun 08, 2011 4.661 4.661 4.558 4.579 36,703 -0.11(-2.32%)
Jun 07, 2011 4.792 4.792 4.666 4.688 21,008 -0.05(-1.03%)
Jun 06, 2011 4.917 4.917 4.732 4.737 54,727 -0.15(-3.01%)
Jun 03, 2011 4.846 5.178 4.841 4.884 68,980 -0.06(-1.21%)
May 24, 2011 4.987 5.015 4.933 4.944 40,950 -0.01(-0.11%)
May 23, 2011 5.020 5.074 4.949 4.949 22,788 -0.15(-2.88%)
May 20, 2011 5.183 5.210 5.096 5.096 74,930 -0.09(-1.78%)
May 19, 2011 5.265 5.265 5.140 5.189 58,384 -0.04(-0.73%)
May 18, 2011 5.178 5.243 5.069 5.227 49,856 +0.04(+0.84%)
May 17, 2011 5.074 5.210 5.058 5.183 45,701 +0.13(+2.47%)
May 16, 2011 5.178 5.248 5.058 5.058 52,966 -0.17(-3.33%)
May 13, 2011 5.428 5.428 5.227 5.232 21,179 -0.18(-3.41%)
May 12, 2011 5.172 5.422 5.167 5.417 44,916 +0.21(+4.08%)
May 11, 2011 5.319 5.374 5.194 5.205 96,488 -0.16(-2.94%)
May 10, 2011 5.064 5.363 5.064 5.363 48,225 +0.30(+5.91%)
May 09, 2011 5.091 5.243 5.058 5.064 55,586 +0.00(+0.00%)
May 06, 2011 4.802 5.161 4.775 5.064 72,970 +0.29(+6.04%)
May 05, 2011 5.286 5.308 4.694 4.775 110,365 -0.52(-9.86%)
May 04, 2011 5.705 5.705 5.281 5.297 54,942 -0.39(-6.79%)
May 03, 2011 5.863 5.863 5.684 5.684 40,476 -0.16(-2.79%)
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.