John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.413 9.742 8.413 9.434 182,570 +1.55(+19.72%)
Oct 26, 2012 7.818 7.880 7.880 7.880 81,124 +0.04(+0.50%)
Oct 25, 2012 7.880 7.891 7.807 7.841 37,007 +0.02(+0.29%)
Oct 24, 2012 7.863 7.872 7.790 7.818 36,053 -0.04(-0.50%)
Oct 23, 2012 7.903 8.071 7.779 7.858 97,258 +0.18(+2.34%)
Oct 19, 2012 7.959 8.149 7.521 7.678 108,414 -0.34(-4.27%)
Oct 18, 2012 8.200 8.272 7.931 8.020 24,235 -0.22(-2.65%)
Oct 17, 2012 8.155 8.413 8.149 8.239 60,369 +0.03(+0.41%)
Oct 16, 2012 7.706 8.219 7.689 8.205 74,285 +0.48(+6.17%)
Oct 15, 2012 7.785 7.858 7.668 7.729 50,684 -0.06(-0.79%)
Oct 12, 2012 8.065 8.093 7.706 7.790 27,525 -0.13(-1.70%)
Oct 11, 2012 7.947 8.111 7.852 7.925 56,448 +0.01(+0.14%)
Oct 10, 2012 8.166 8.166 7.852 7.914 71,634 -0.25(-3.09%)
Oct 09, 2012 8.037 8.396 7.852 8.166 101,028 +0.20(+2.46%)
Oct 08, 2012 8.076 8.211 7.964 7.970 60,668 -0.19(-2.27%)
Oct 05, 2012 8.200 8.250 8.076 8.155 56,243 +0.02(+0.21%)
Oct 04, 2012 7.908 8.301 7.903 8.138 131,901 +0.43(+5.60%)
Oct 03, 2012 7.443 8.037 7.347 7.706 109,149 +0.31(+4.17%)
Oct 02, 2012 7.415 7.415 7.185 7.398 92,544 +0.03(+0.38%)
Oct 01, 2012 7.336 7.504 7.218 7.370 69,143 +0.07(+0.92%)
Sep 28, 2012 7.157 7.381 6.955 7.302 159,117 +0.15(+2.04%)
Sep 27, 2012 7.190 7.218 7.072 7.157 129,600 +0.00(+0.00%)
Sep 26, 2012 7.555 7.701 7.134 7.157 70,642 -0.48(-6.25%)
Sep 25, 2012 7.089 7.762 7.089 7.633 128,968 +0.50(+7.00%)
Sep 24, 2012 7.375 7.434 7.022 7.134 316,315 -0.30(-4.00%)
Sep 21, 2012 7.835 7.835 7.291 7.431 266,414 -0.32(-4.12%)
Sep 20, 2012 7.689 7.818 7.661 7.751 86,231 -0.07(-0.86%)
Sep 19, 2012 7.981 7.981 7.650 7.818 112,849 -0.12(-1.48%)
Sep 18, 2012 8.716 8.769 7.813 7.936 189,971 -0.87(-9.93%)
Sep 17, 2012 9.366 9.479 8.757 8.811 87,680 -0.62(-6.60%)
Sep 14, 2012 9.456 9.580 9.239 9.434 58,441 +0.02(+0.18%)
Sep 13, 2012 8.682 9.423 8.682 9.417 107,204 +0.68(+7.84%)
Sep 12, 2012 8.581 8.884 8.581 8.733 60,135 +0.19(+2.23%)
Sep 11, 2012 8.604 8.716 8.413 8.542 61,594 +0.00(+0.03%)
Sep 10, 2012 8.974 9.061 8.536 8.539 109,591 -0.43(-4.84%)
Sep 07, 2012 8.878 9.108 8.727 8.974 112,014 +0.07(+0.82%)
Sep 06, 2012 8.671 9.046 8.648 8.901 55,999 +0.20(+2.26%)
Sep 05, 2012 8.677 8.761 8.308 8.705 68,538 +0.06(+0.71%)
Sep 04, 2012 8.643 8.693 8.323 8.643 151,002 -0.04(-0.52%)
Aug 31, 2012 8.800 8.895 8.615 8.688 68,162 -0.05(-0.58%)
Aug 30, 2012 8.716 8.789 8.554 8.738 44,918 +0.02(+0.26%)
Aug 29, 2012 8.778 8.817 8.553 8.716 39,360 -0.07(-0.77%)
Aug 27, 2012 8.974 9.142 8.721 8.783 32,819 -0.20(-2.19%)
Aug 24, 2012 9.406 9.406 8.430 8.979 81,153 -0.49(-5.21%)
Aug 23, 2012 9.737 9.781 9.295 9.473 75,453 -0.30(-3.04%)
Aug 22, 2012 9.944 10.08 9.686 9.770 72,022 -0.14(-1.41%)
Aug 21, 2012 9.585 10.02 9.501 9.910 109,973 +0.33(+3.45%)
Aug 20, 2012 9.523 9.742 9.294 9.580 83,826 +0.00(+0.00%)
Aug 17, 2012 10.22 10.29 9.484 9.580 106,286 -0.69(-6.72%)
Aug 16, 2012 10.24 10.31 10.07 10.27 48,995 +0.06(+0.55%)
Aug 15, 2012 10.16 10.25 10.02 10.21 46,808 +0.20(+2.02%)
Aug 14, 2012 10.08 10.16 9.955 10.01 56,808 -0.01(-0.11%)
Aug 13, 2012 10.49 10.52 9.950 10.02 36,798 -0.47(-4.44%)
Aug 10, 2012 10.52 10.57 10.31 10.49 49,079 -0.04(-0.43%)
Aug 09, 2012 10.68 10.68 10.46 10.53 87,302 -0.06(-0.53%)
Aug 08, 2012 10.85 10.85 10.49 10.59 120,303 +0.05(+0.48%)
Aug 07, 2012 10.56 10.57 10.39 10.54 132,040 +0.05(+0.48%)
Aug 06, 2012 9.456 10.55 9.405 10.49 163,194 +0.99(+10.39%)
Aug 03, 2012 9.484 9.854 9.451 9.501 80,295 +0.12(+1.32%)
Aug 02, 2012 9.254 9.406 8.963 9.378 54,490 +0.13(+1.39%)
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.