John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.280 7.550 7.280 7.540 57,169 +0.04(+0.53%)
Dec 29, 2011 7.300 7.560 7.300 7.500 17,982 +0.21(+2.88%)
Dec 28, 2011 7.250 7.440 7.230 7.290 54,203 +0.04(+0.55%)
Dec 27, 2011 7.200 7.260 7.180 7.250 19,206 -0.01(-0.14%)
Dec 23, 2011 7.300 7.580 7.260 7.260 29,823 +0.01(+0.14%)
Dec 21, 2011 7.230 7.280 7.207 7.250 66,916 +0.00(+0.00%)
Dec 20, 2011 7.260 7.350 7.200 7.250 80,440 +0.02(+0.28%)
Dec 19, 2011 7.250 7.450 7.230 7.230 32,554 -0.01(-0.14%)
Dec 16, 2011 7.380 7.470 7.160 7.240 31,927 -0.08(-1.09%)
Dec 15, 2011 7.460 7.500 7.310 7.320 7,989 -0.08(-1.08%)
Dec 14, 2011 7.350 7.500 7.250 7.400 17,694 -0.01(-0.13%)
Dec 13, 2011 7.490 7.535 7.300 7.410 23,439 -0.08(-1.07%)
Dec 12, 2011 7.560 7.650 7.450 7.490 66,828 -0.10(-1.32%)
Dec 09, 2011 7.750 7.750 7.430 7.590 24,259 -0.16(-2.06%)
Dec 08, 2011 7.570 7.935 7.570 7.750 24,117 +0.00(+0.00%)
Dec 07, 2011 7.450 7.770 7.430 7.750 21,269 +0.33(+4.41%)
Dec 06, 2011 7.760 7.760 7.423 7.423 11,800 -0.35(-4.47%)
Dec 05, 2011 7.880 7.950 7.760 7.770 20,354 +0.02(+0.26%)
Dec 02, 2011 7.820 7.920 7.750 7.750 5,377 -0.01(-0.13%)
Dec 01, 2011 7.850 7.850 7.740 7.760 9,000 -0.06(-0.77%)
Nov 30, 2011 7.900 7.910 7.790 7.820 7,718 +0.03(+0.39%)
Nov 29, 2011 7.760 7.800 7.700 7.790 9,070 -0.03(-0.38%)
Nov 28, 2011 7.980 8.190 7.690 7.820 11,293 -0.02(-0.26%)
Nov 25, 2011 7.870 7.900 7.840 7.840 18,062 -0.08(-1.01%)
Nov 23, 2011 8.150 8.150 7.920 7.920 9,086 -0.33(-4.00%)
Nov 22, 2011 8.350 8.350 8.245 8.250 5,006 -0.08(-0.96%)
Nov 21, 2011 8.290 8.390 8.240 8.330 1,204 -0.06(-0.72%)
Nov 18, 2011 8.330 8.419 8.300 8.390 9,308 +0.04(+0.48%)
Nov 17, 2011 8.380 8.500 8.080 8.350 32,045 -0.08(-0.95%)
Nov 16, 2011 8.400 8.500 8.290 8.430 2,372 -0.04(-0.47%)
Nov 15, 2011 8.340 8.490 8.280 8.470 8,800 +0.13(+1.56%)
Nov 14, 2011 8.500 8.520 8.320 8.340 62,151 -0.06(-0.71%)
Nov 11, 2011 8.480 8.500 8.380 8.400 12,050 -0.07(-0.83%)
Nov 10, 2011 8.570 8.600 8.450 8.470 24,250 -0.03(-0.35%)
Nov 09, 2011 8.650 8.680 8.473 8.500 8,630 -0.21(-2.41%)
Nov 08, 2011 8.700 8.720 8.540 8.710 10,521 -0.04(-0.46%)
Nov 07, 2011 8.620 8.750 8.620 8.750 8,400 +0.02(+0.23%)
Nov 04, 2011 8.620 8.730 8.290 8.730 2,650 -0.02(-0.23%)
Nov 03, 2011 8.760 8.760 8.750 8.750 1,000 +0.00(+0.00%)
Nov 02, 2011 8.740 8.750 8.475 8.750 3,990 +0.13(+1.51%)
Nov 01, 2011 8.600 8.710 8.110 8.620 8,300 +0.02(+0.23%)
Oct 31, 2011 8.370 8.600 8.310 8.600 11,991 +0.18(+2.14%)
Oct 28, 2011 8.290 8.520 8.000 8.420 39,573 -0.48(-5.39%)
Oct 27, 2011 8.300 8.900 8.300 8.900 54,068 +0.60(+7.23%)
Oct 26, 2011 8.628 8.630 8.290 8.300 23,643 +0.06(+0.73%)
Oct 25, 2011 8.150 8.250 8.150 8.240 27,050 +0.04(+0.43%)
Oct 24, 2011 8.110 8.400 8.110 8.205 27,479 +0.07(+0.92%)
Oct 21, 2011 8.100 8.200 8.095 8.130 4,184 +0.03(+0.37%)
Oct 20, 2011 8.100 8.210 8.080 8.100 3,348 -0.13(-1.58%)
Oct 19, 2011 8.150 8.230 8.125 8.230 4,431 -0.05(-0.60%)
Oct 18, 2011 8.360 8.390 8.280 8.280 9,171 -0.04(-0.54%)
Oct 17, 2011 8.490 8.590 8.080 8.325 26,080 -0.19(-2.17%)
Oct 14, 2011 8.400 8.520 8.310 8.510 8,039 +0.15(+1.79%)
Oct 13, 2011 8.290 8.410 8.290 8.360 19,374 +0.03(+0.36%)
Oct 12, 2011 8.270 8.429 8.065 8.330 55,166 +0.06(+0.73%)
Oct 11, 2011 8.000 8.270 7.910 8.270 3,584 +0.26(+3.25%)
Oct 10, 2011 7.900 8.010 7.900 8.010 26,362 +0.11(+1.39%)
Oct 07, 2011 7.950 8.010 7.810 7.900 9,735 -0.01(-0.13%)
Oct 06, 2011 7.950 7.950 7.810 7.910 3,450 +0.00(+0.00%)
Oct 05, 2011 7.940 8.000 7.910 7.910 16,304 +0.01(+0.13%)
Oct 04, 2011 7.900 7.990 7.820 7.900 2,526 +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.