John B Sanfilippo (NQ: JBSS )

106.12 +0.71 (+0.67%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.083 4.235 4.083 4.229 101,930 +0.02(+0.53%)
Dec 29, 2011 4.094 4.240 4.094 4.206 32,061 +0.12(+2.88%)
Dec 28, 2011 4.066 4.173 4.055 4.089 96,641 +0.02(+0.55%)
Dec 27, 2011 4.038 4.072 4.027 4.066 34,243 -0.01(-0.14%)
Dec 23, 2011 4.094 4.251 4.072 4.072 53,173 +0.01(+0.14%)
Dec 21, 2011 4.055 4.083 4.042 4.066 119,308 +0.00(+0.00%)
Dec 20, 2011 4.072 4.122 4.038 4.066 143,421 +0.01(+0.28%)
Dec 19, 2011 4.066 4.178 4.055 4.055 58,042 -0.01(-0.14%)
Dec 16, 2011 4.139 4.190 4.016 4.061 56,924 -0.04(-1.09%)
Dec 15, 2011 4.184 4.206 4.100 4.106 14,244 -0.04(-1.08%)
Dec 14, 2011 4.122 4.206 4.066 4.150 31,547 -0.01(-0.13%)
Dec 13, 2011 4.201 4.226 4.094 4.156 41,790 -0.04(-1.07%)
Dec 12, 2011 4.240 4.291 4.178 4.201 119,151 -0.06(-1.32%)
Dec 09, 2011 4.347 4.347 4.167 4.257 43,252 -0.09(-2.06%)
Dec 08, 2011 4.246 4.450 4.246 4.347 42,999 +0.00(+0.00%)
Dec 07, 2011 4.178 4.358 4.167 4.347 37,921 +0.18(+4.41%)
Dec 06, 2011 4.352 4.352 4.163 4.163 21,038 -0.19(-4.47%)
Dec 05, 2011 4.420 4.459 4.352 4.358 36,290 +0.01(+0.26%)
Dec 02, 2011 4.386 4.442 4.347 4.347 9,586 -0.01(-0.13%)
Dec 01, 2011 4.403 4.403 4.341 4.352 16,046 -0.03(-0.77%)
Nov 30, 2011 4.431 4.436 4.369 4.386 13,760 +0.02(+0.39%)
Nov 29, 2011 4.352 4.375 4.319 4.369 16,171 -0.02(-0.38%)
Nov 28, 2011 4.476 4.593 4.313 4.386 20,135 -0.01(-0.25%)
Nov 25, 2011 4.414 4.431 4.397 4.397 32,203 -0.04(-1.01%)
Nov 23, 2011 4.571 4.571 4.442 4.442 16,200 -0.19(-4.00%)
Nov 22, 2011 4.683 4.683 4.624 4.627 8,925 -0.04(-0.96%)
Nov 21, 2011 4.650 4.706 4.622 4.672 2,146 -0.03(-0.72%)
Nov 18, 2011 4.672 4.722 4.655 4.706 16,595 +0.02(+0.48%)
Nov 17, 2011 4.700 4.767 4.532 4.683 57,135 -0.04(-0.95%)
Nov 16, 2011 4.711 4.767 4.650 4.728 4,229 -0.02(-0.47%)
Nov 15, 2011 4.678 4.762 4.644 4.751 15,690 +0.07(+1.56%)
Nov 14, 2011 4.767 4.779 4.666 4.678 110,812 -0.03(-0.71%)
Nov 11, 2011 4.756 4.767 4.700 4.711 21,484 -0.04(-0.83%)
Nov 10, 2011 4.807 4.823 4.739 4.751 43,236 -0.02(-0.35%)
Nov 09, 2011 4.851 4.868 4.752 4.767 15,386 -0.12(-2.41%)
Nov 08, 2011 4.880 4.891 4.790 4.885 18,758 -0.02(-0.46%)
Nov 07, 2011 4.835 4.908 4.835 4.908 14,976 +0.01(+0.23%)
Nov 04, 2011 4.835 4.896 4.650 4.896 4,724 -0.01(-0.23%)
Nov 03, 2011 4.913 4.913 4.908 4.908 1,782 +0.00(+0.00%)
Nov 02, 2011 4.902 4.908 4.753 4.908 7,114 +0.07(+1.51%)
Nov 01, 2011 4.823 4.885 4.549 4.835 14,798 +0.01(+0.23%)
Oct 31, 2011 4.694 4.823 4.661 4.823 21,379 +0.10(+2.14%)
Oct 28, 2011 4.650 4.779 4.487 4.722 70,557 -0.27(-5.39%)
Oct 27, 2011 4.655 4.992 4.655 4.992 96,401 +0.34(+7.23%)
Oct 26, 2011 4.839 4.840 4.650 4.655 42,154 +0.03(+0.73%)
Oct 25, 2011 4.571 4.627 4.571 4.622 48,229 +0.02(+0.43%)
Oct 24, 2011 4.549 4.711 4.549 4.602 48,994 +0.04(+0.92%)
Oct 21, 2011 4.543 4.599 4.540 4.560 7,459 +0.02(+0.37%)
Oct 20, 2011 4.543 4.605 4.532 4.543 5,969 -0.07(-1.58%)
Oct 19, 2011 4.571 4.616 4.557 4.616 7,900 -0.03(-0.60%)
Oct 18, 2011 4.689 4.706 4.644 4.644 16,351 -0.03(-0.54%)
Oct 17, 2011 4.762 4.818 4.532 4.669 46,499 -0.10(-2.17%)
Oct 14, 2011 4.711 4.779 4.661 4.773 14,333 +0.08(+1.79%)
Oct 13, 2011 4.650 4.717 4.650 4.689 34,543 +0.02(+0.36%)
Oct 12, 2011 4.638 4.728 4.523 4.672 98,358 +0.03(+0.73%)
Oct 11, 2011 4.487 4.638 4.436 4.638 6,390 +0.15(+3.25%)
Oct 10, 2011 4.431 4.493 4.431 4.493 47,002 +0.06(+1.39%)
Oct 07, 2011 4.459 4.493 4.380 4.431 17,357 -0.01(-0.13%)
Oct 06, 2011 4.459 4.459 4.380 4.436 6,151 +0.00(+0.00%)
Oct 05, 2011 4.453 4.487 4.436 4.436 29,069 +0.01(+0.13%)
Oct 04, 2011 4.431 4.481 4.386 4.431 4,503 +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.