John B Sanfilippo (NQ: JBSS )

92.46 USD +2.33 (+2.59%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.58 11.65 11.29 11.36 35,148 -0.13(-1.13%)
Jan 28, 2011 12.06 12.06 11.43 11.49 25,029 -0.54(-4.49%)
Jan 27, 2011 12.33 12.33 12.00 12.03 23,645 -0.37(-2.98%)
Jan 26, 2011 12.02 12.44 12.02 12.40 17,770 +0.11(+0.90%)
Jan 25, 2011 12.02 12.53 12.02 12.29 15,098 +0.29(+2.42%)
Jan 24, 2011 12.00 12.08 12.00 12.00 33,474 -0.02(-0.17%)
Jan 21, 2011 12.14 12.14 11.97 12.02 24,882 -0.07(-0.58%)
Jan 20, 2011 11.99 12.23 11.99 12.09 9,808 +0.02(+0.17%)
Jan 19, 2011 12.19 12.25 12.07 12.07 19,646 -0.18(-1.47%)
Jan 18, 2011 12.16 12.35 12.14 12.25 12,777 +0.00(+0.00%)
Jan 14, 2011 12.15 12.28 12.15 12.25 13,314 +0.06(+0.49%)
Jan 13, 2011 12.27 12.40 12.12 12.19 10,791 -0.15(-1.22%)
Jan 12, 2011 12.38 12.38 12.26 12.34 9,567 +0.06(+0.49%)
Jan 11, 2011 12.22 12.28 12.09 12.28 11,670 +0.14(+1.15%)
Jan 10, 2011 12.12 12.18 12.03 12.14 11,203 +0.02(+0.17%)
Jan 07, 2011 12.08 12.15 11.97 12.12 16,269 +0.02(+0.17%)
Jan 06, 2011 12.18 12.20 12.04 12.10 23,096 -0.13(-1.06%)
Jan 05, 2011 12.13 12.29 12.11 12.23 25,011 +0.13(+1.07%)
Jan 04, 2011 12.33 12.33 12.10 12.10 51,703 -0.26(-2.10%)
Jan 03, 2011 12.50 12.50 12.28 12.36 48,712 -0.08(-0.64%)
Dec 31, 2010 12.56 12.61 12.40 12.44 19,742 -0.11(-0.88%)
Dec 30, 2010 12.80 12.80 12.55 12.55 11,533 -0.24(-1.88%)
Dec 29, 2010 12.72 12.84 12.72 12.79 9,873 +0.05(+0.39%)
Dec 28, 2010 12.66 12.80 12.66 12.74 8,980 -0.01(-0.08%)
Dec 27, 2010 12.77 12.90 12.42 12.75 46,953 -0.12(-0.89%)
Dec 23, 2010 12.99 12.99 12.75 12.87 13,862 -0.10(-0.73%)
Dec 22, 2010 13.20 13.20 12.10 12.96 11,431 -0.19(-1.44%)
Dec 21, 2010 13.06 13.19 13.00 13.15 23,187 +0.19(+1.47%)
Dec 20, 2010 13.08 13.10 12.91 12.96 20,653 -0.12(-0.92%)
Dec 17, 2010 12.38 13.09 12.29 13.08 55,273 +0.74(+6.00%)
Dec 16, 2010 12.18 12.44 12.15 12.34 22,592 +0.17(+1.40%)
Dec 15, 2010 12.23 12.27 12.03 12.17 23,582 -0.11(-0.90%)
Dec 14, 2010 12.24 12.35 12.22 12.28 18,381 +0.02(+0.16%)
Dec 13, 2010 12.48 12.49 12.17 12.26 25,528 -0.22(-1.76%)
Dec 10, 2010 12.18 12.73 12.07 12.48 38,677 +0.30(+2.46%)
Dec 09, 2010 12.08 12.20 11.92 12.18 60,083 +0.21(+1.75%)
Dec 08, 2010 12.20 12.45 11.97 11.97 21,712 -0.23(-1.89%)
Dec 07, 2010 12.15 12.20 11.92 12.20 14,330 +0.11(+0.91%)
Dec 06, 2010 11.93 12.09 11.80 12.09 18,913 +0.10(+0.83%)
Dec 03, 2010 11.80 11.99 11.75 11.99 9,935 +0.18(+1.52%)
Dec 02, 2010 11.98 12.09 11.65 11.81 14,381 -0.20(-1.67%)
Dec 01, 2010 12.10 12.10 11.91 12.01 15,494 +0.10(+0.84%)
Nov 30, 2010 11.91 12.17 11.90 11.91 22,981 -0.30(-2.46%)
Nov 29, 2010 12.22 12.27 12.02 12.21 15,845 -0.07(-0.57%)
Nov 26, 2010 12.16 12.36 12.14 12.28 7,479 +0.03(+0.24%)
Nov 24, 2010 12.11 12.25 12.25 12.25 21,871 +0.18(+1.49%)
Nov 23, 2010 12.13 12.16 12.02 12.07 15,106 -0.20(-1.63%)
Nov 22, 2010 12.14 12.29 12.05 12.27 12,786 +0.08(+0.66%)
Nov 19, 2010 12.25 12.30 11.93 12.19 53,942 -0.03(-0.25%)
Nov 18, 2010 12.30 12.30 12.16 12.22 23,821 +0.02(+0.16%)
Nov 17, 2010 12.26 12.26 11.86 12.20 18,653 -0.10(-0.81%)
Nov 16, 2010 12.62 13.04 12.26 12.30 34,931 -0.47(-3.68%)
Nov 15, 2010 12.64 12.97 12.64 12.77 13,514 +0.21(+1.67%)
Nov 12, 2010 12.73 12.87 12.56 12.56 12,239 -0.29(-2.26%)
Nov 11, 2010 12.70 12.93 12.70 12.85 7,174 +0.10(+0.78%)
Nov 10, 2010 12.78 12.83 12.51 12.75 20,096 +0.02(+0.16%)
Nov 09, 2010 12.74 12.80 12.70 12.73 15,711 -0.05(-0.39%)
Nov 08, 2010 12.93 12.93 12.75 12.78 27,031 -0.14(-1.08%)
Nov 05, 2010 13.00 13.10 12.85 12.92 40,124 -0.08(-0.62%)
Nov 04, 2010 13.11 13.12 12.87 13.00 64,991 +0.00(+0.00%)
Nov 03, 2010 13.00 13.08 12.96 13.00 12,855 -0.05(-0.38%)
Nov 02, 2010 13.09 13.27 12.91 13.05 51,232 +0.09(+0.69%)
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.