John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.403 4.481 4.403 4.431 4,814 -0.03(-0.75%)
Sep 29, 2011 4.335 4.487 4.335 4.464 8,642 +0.13(+3.11%)
Sep 28, 2011 4.352 4.369 4.302 4.330 24,565 -0.04(-1.03%)
Sep 27, 2011 4.347 4.476 4.347 4.375 32,851 +0.03(+0.71%)
Sep 26, 2011 4.302 4.352 4.302 4.344 57,015 -0.03(-0.71%)
Sep 23, 2011 4.352 4.420 4.324 4.375 12,138 +0.02(+0.39%)
Sep 22, 2011 4.426 4.451 4.307 4.358 32,416 -0.17(-3.66%)
Sep 21, 2011 4.571 4.571 4.380 4.523 20,771 -0.05(-1.16%)
Sep 20, 2011 4.493 4.599 4.492 4.577 19,648 +0.09(+2.00%)
Sep 19, 2011 4.554 4.605 4.487 4.487 17,524 -0.13(-2.91%)
Sep 16, 2011 4.498 4.625 4.464 4.622 12,703 +0.12(+2.74%)
Sep 15, 2011 4.543 4.585 4.487 4.498 11,489 -0.04(-0.99%)
Sep 14, 2011 4.487 4.543 4.448 4.543 13,026 +0.06(+1.23%)
Sep 13, 2011 4.288 4.537 4.285 4.488 124,978 +0.20(+4.59%)
Sep 12, 2011 4.206 4.291 4.134 4.291 27,373 +0.00(+0.00%)
Sep 09, 2011 4.347 4.347 4.122 4.291 128,082 -0.10(-2.18%)
Sep 08, 2011 4.370 4.453 4.370 4.386 13,751 -0.06(-1.26%)
Sep 07, 2011 4.481 4.515 4.436 4.442 12,655 +0.03(+0.64%)
Sep 06, 2011 4.515 4.521 4.414 4.414 11,929 -0.20(-4.26%)
Sep 02, 2011 4.605 4.638 4.549 4.610 14,384 +0.00(+0.00%)
Sep 01, 2011 4.739 4.739 4.599 4.610 7,356 -0.08(-1.67%)
Aug 31, 2011 4.722 4.745 4.666 4.689 8,223 -0.03(-0.71%)
Aug 30, 2011 4.689 4.745 4.638 4.722 24,587 -0.06(-1.17%)
Aug 29, 2011 4.543 4.863 4.504 4.779 66,750 +0.34(+7.71%)
Aug 26, 2011 4.666 4.767 4.364 4.436 85,789 -0.30(-6.39%)
Aug 25, 2011 4.100 5.132 4.100 4.739 302,877 +1.04(+28.03%)
Aug 24, 2011 3.691 3.713 3.690 3.702 5,058 -0.02(-0.45%)
Aug 23, 2011 3.646 3.752 3.545 3.719 35,623 +0.08(+2.16%)
Aug 22, 2011 4.027 4.027 3.522 3.640 47,171 -0.30(-7.68%)
Aug 19, 2011 4.021 4.066 3.926 3.943 65,436 -0.17(-4.09%)
Aug 18, 2011 4.122 4.150 4.010 4.111 49,338 -0.04(-0.95%)
Aug 17, 2011 4.212 4.212 4.128 4.150 12,291 -0.06(-1.46%)
Aug 16, 2011 4.263 4.347 4.212 4.212 12,088 -0.13(-3.10%)
Aug 15, 2011 4.257 4.487 4.257 4.347 17,273 +0.12(+2.79%)
Aug 12, 2011 4.364 4.434 4.229 4.229 22,046 -0.07(-1.57%)
Aug 11, 2011 4.408 4.442 4.201 4.296 39,253 -0.14(-3.16%)
Aug 10, 2011 4.476 4.493 4.285 4.436 18,769 -0.04(-1.00%)
Aug 09, 2011 4.459 4.577 4.251 4.481 115,227 +0.01(+0.13%)
Aug 08, 2011 4.493 4.537 4.319 4.476 84,681 -0.14(-3.04%)
Aug 05, 2011 4.790 4.790 4.616 4.616 28,832 -0.08(-1.67%)
Aug 04, 2011 4.711 4.801 4.678 4.694 30,822 -0.04(-0.83%)
Aug 03, 2011 4.680 4.767 4.668 4.734 19,140 +0.03(+0.60%)
Aug 02, 2011 4.706 4.756 4.672 4.706 11,557 +0.01(+0.12%)
Aug 01, 2011 4.728 4.767 4.678 4.700 12,327 +0.01(+0.12%)
Jul 29, 2011 4.683 4.784 4.659 4.694 69,653 +0.01(+0.12%)
Jul 28, 2011 4.715 4.773 4.683 4.689 15,711 -0.06(-1.18%)
Jul 27, 2011 4.785 4.785 4.700 4.745 8,055 -0.06(-1.28%)
Jul 26, 2011 4.711 4.807 4.655 4.807 26,182 +0.12(+2.63%)
Jul 25, 2011 4.610 4.689 4.610 4.683 19,033 +0.04(+0.85%)
Jul 22, 2011 4.666 4.711 4.627 4.644 34,628 +0.00(+0.00%)
Jul 21, 2011 4.666 4.666 4.599 4.644 25,102 -0.02(-0.48%)
Jul 20, 2011 4.582 4.666 4.571 4.666 18,740 +0.08(+1.84%)
Jul 19, 2011 4.633 4.633 4.577 4.582 73,941 -0.02(-0.49%)
Jul 18, 2011 4.616 4.672 4.605 4.605 17,569 -0.05(-1.08%)
Jul 15, 2011 4.711 4.711 4.622 4.655 8,634 -0.04(-0.84%)
Jul 14, 2011 4.655 4.711 4.655 4.694 34,962 +0.04(+0.84%)
Jul 13, 2011 4.706 4.706 4.655 4.655 17,196 -0.03(-0.60%)
Jul 12, 2011 4.683 4.700 4.683 4.683 7,650 +0.00(+0.00%)
Jul 11, 2011 4.633 4.706 4.633 4.683 36,570 +0.01(+0.12%)
Jul 08, 2011 4.610 4.706 4.610 4.678 13,270 +0.02(+0.36%)
Jul 07, 2011 4.700 4.700 4.633 4.661 50,240 +0.02(+0.36%)
Jul 06, 2011 4.678 4.700 4.622 4.644 38,610 -0.01(-0.24%)
Jul 05, 2011 4.694 4.739 4.627 4.655 30,363 -0.04(-0.84%)
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.