John B Sanfilippo (NQ: JBSS )

94.35 +1.80 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.988 5.015 4.933 4.944 40,948 -0.01(-0.11%)
May 23, 2011 5.020 5.075 4.950 4.950 22,786 -0.15(-2.88%)
May 20, 2011 5.183 5.211 5.096 5.096 74,926 -0.09(-1.78%)
May 19, 2011 5.265 5.265 5.140 5.189 58,381 -0.04(-0.73%)
May 18, 2011 5.178 5.243 5.070 5.227 49,853 +0.04(+0.84%)
May 17, 2011 5.075 5.211 5.058 5.183 45,698 +0.13(+2.47%)
May 16, 2011 5.178 5.249 5.058 5.058 52,962 -0.17(-3.33%)
May 13, 2011 5.428 5.428 5.227 5.232 21,178 -0.18(-3.41%)
May 12, 2011 5.173 5.423 5.167 5.417 44,913 +0.21(+4.08%)
May 11, 2011 5.319 5.374 5.194 5.205 96,483 -0.16(-2.94%)
May 10, 2011 5.064 5.363 5.064 5.363 48,223 +0.30(+5.91%)
May 09, 2011 5.091 5.243 5.058 5.064 55,582 +0.00(+0.00%)
May 06, 2011 4.803 5.162 4.776 5.064 72,966 +0.29(+6.04%)
May 05, 2011 5.287 5.309 4.694 4.776 110,358 -0.52(-9.86%)
May 04, 2011 5.706 5.706 5.281 5.298 54,939 -0.39(-6.79%)
May 03, 2011 5.863 5.863 5.684 5.684 40,473 -0.16(-2.79%)
May 02, 2011 5.885 6.021 5.836 5.847 30,190 -0.14(-2.27%)
Apr 29, 2011 6.391 6.391 5.983 5.983 63,552 -0.34(-5.34%)
Apr 28, 2011 6.358 6.385 6.244 6.320 27,017 -0.03(-0.51%)
Apr 27, 2011 6.266 6.353 6.244 6.353 28,234 +0.07(+1.13%)
Apr 26, 2011 6.233 6.288 6.222 6.282 33,297 +0.01(+0.09%)
Apr 25, 2011 6.255 6.288 6.206 6.277 12,358 -0.01(-0.09%)
Apr 21, 2011 6.288 6.288 6.217 6.282 9,137 -0.01(-0.09%)
Apr 20, 2011 6.255 6.293 6.201 6.288 29,333 +0.04(+0.61%)
Apr 19, 2011 6.315 6.375 6.233 6.250 34,838 -0.03(-0.43%)
Apr 18, 2011 6.255 6.326 6.211 6.277 102,695 -0.05(-0.86%)
Apr 15, 2011 6.369 6.380 6.266 6.331 43,569 -0.07(-1.02%)
Apr 14, 2011 6.277 6.445 6.260 6.396 28,418 +0.11(+1.73%)
Apr 13, 2011 6.516 6.516 6.271 6.288 20,803 -0.24(-3.67%)
Apr 12, 2011 6.570 6.630 6.527 6.527 28,282 -0.11(-1.72%)
Apr 11, 2011 6.706 6.706 6.576 6.641 23,834 -0.08(-1.21%)
Apr 08, 2011 6.766 6.766 6.560 6.723 35,936 -0.03(-0.40%)
Apr 07, 2011 6.581 6.799 6.457 6.750 111,388 +0.18(+2.73%)
Apr 06, 2011 6.342 6.576 6.328 6.570 35,656 +0.14(+2.20%)
Apr 05, 2011 6.298 6.434 6.298 6.429 26,138 +0.13(+2.07%)
Apr 04, 2011 6.326 6.342 6.244 6.298 14,105 -0.02(-0.34%)
Apr 01, 2011 6.380 6.473 6.320 6.320 23,726 -0.04(-0.68%)
Mar 31, 2011 6.298 6.375 6.255 6.364 13,829 +0.07(+1.04%)
Mar 30, 2011 6.282 6.298 6.222 6.298 45,423 +0.01(+0.09%)
Mar 29, 2011 6.282 6.293 6.222 6.293 41,418 +0.03(+0.43%)
Mar 28, 2011 6.331 6.331 6.255 6.266 35,678 -0.05(-0.86%)
Mar 25, 2011 6.396 6.396 6.304 6.320 35,384 -0.05(-0.77%)
Mar 24, 2011 6.331 6.467 6.331 6.369 22,395 +0.03(+0.51%)
Mar 23, 2011 6.250 6.364 6.146 6.337 19,529 +0.08(+1.22%)
Mar 22, 2011 6.380 6.380 6.222 6.260 25,616 -0.14(-2.21%)
Mar 21, 2011 6.337 6.456 6.288 6.402 17,787 +0.00(+0.00%)
Mar 18, 2011 6.271 6.407 6.271 6.402 45,358 +0.15(+2.44%)
Mar 17, 2011 6.369 6.369 6.195 6.250 34,397 -0.01(-0.09%)
Mar 16, 2011 6.255 6.494 6.211 6.255 105,532 +0.01(+0.17%)
Mar 15, 2011 6.103 6.309 6.103 6.244 61,837 -0.01(-0.09%)
Mar 14, 2011 6.353 6.424 6.233 6.250 12,457 -0.17(-2.63%)
Mar 11, 2011 6.456 6.483 6.402 6.418 13,629 +0.00(+0.00%)
Mar 10, 2011 6.418 6.462 6.418 6.418 25,439 -0.05(-0.84%)
Mar 09, 2011 6.527 6.527 6.434 6.473 9,220 -0.07(-1.08%)
Mar 08, 2011 6.478 6.576 6.456 6.543 15,232 +0.09(+1.43%)
Mar 07, 2011 6.462 6.505 6.391 6.451 50,223 +0.02(+0.34%)
Mar 04, 2011 6.396 6.456 6.391 6.429 22,145 -0.01(-0.08%)
Mar 03, 2011 6.402 6.473 6.391 6.434 28,377 +0.06(+0.94%)
Mar 02, 2011 6.293 6.473 6.211 6.375 23,242 +0.09(+1.38%)
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.