John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.826 6.924 6.783 6.783 53,663 -0.04(-0.64%)
Mar 29, 2012 6.783 6.826 6.766 6.826 47,254 +0.05(+0.80%)
Mar 28, 2012 6.728 6.793 6.696 6.772 36,373 +0.05(+0.73%)
Mar 27, 2012 6.560 6.728 6.560 6.723 80,101 +0.16(+2.40%)
Mar 26, 2012 6.516 6.565 6.337 6.565 24,290 +0.05(+0.75%)
Mar 23, 2012 6.467 6.532 6.418 6.516 109,544 +0.01(+0.17%)
Mar 22, 2012 6.429 6.505 6.364 6.505 21,954 +0.01(+0.17%)
Mar 21, 2012 6.369 6.505 6.364 6.494 73,622 +0.10(+1.62%)
Mar 20, 2012 6.201 6.391 6.124 6.391 33,114 +0.17(+2.80%)
Mar 19, 2012 6.337 6.413 6.146 6.217 50,354 -0.05(-0.78%)
Mar 16, 2012 6.364 6.364 6.250 6.266 14,713 -0.17(-2.66%)
Mar 15, 2012 6.424 6.473 6.402 6.437 20,595 -0.00(-0.04%)
Mar 14, 2012 6.434 6.511 6.434 6.440 34,961 +0.04(+0.58%)
Mar 13, 2012 6.364 6.473 6.309 6.402 35,450 +0.08(+1.21%)
Mar 12, 2012 6.130 6.371 6.097 6.326 42,654 +0.22(+3.56%)
Mar 09, 2012 6.119 6.119 6.043 6.108 17,521 -0.01(-0.18%)
Mar 08, 2012 6.092 6.146 6.032 6.119 21,913 +0.05(+0.90%)
Mar 07, 2012 5.831 6.065 5.760 6.065 25,410 +0.24(+4.21%)
Mar 06, 2012 5.793 5.847 5.711 5.820 75,913 +0.00(+0.00%)
Mar 05, 2012 5.858 5.956 5.793 5.820 66,952 -0.02(-0.37%)
Mar 02, 2012 5.836 5.918 5.782 5.842 91,945 +0.02(+0.37%)
Mar 01, 2012 5.804 5.847 5.646 5.820 26,416 +0.00(+0.00%)
Feb 29, 2012 5.700 5.820 5.700 5.820 17,877 +0.00(+0.00%)
Feb 28, 2012 5.755 5.847 5.657 5.820 30,817 +0.01(+0.19%)
Feb 27, 2012 5.776 5.842 5.651 5.809 43,264 -0.01(-0.19%)
Feb 24, 2012 5.847 5.847 5.663 5.820 48,739 -0.04(-0.65%)
Feb 23, 2012 5.842 5.945 5.820 5.858 31,242 +0.02(+0.28%)
Feb 22, 2012 5.842 5.896 5.820 5.842 44,312 +0.03(+0.55%)
Feb 21, 2012 5.983 6.080 5.804 5.810 99,794 -0.17(-2.90%)
Feb 17, 2012 5.983 5.983 5.820 5.983 34,445 +0.03(+0.46%)
Feb 16, 2012 5.869 5.956 5.869 5.956 17,681 +0.06(+1.01%)
Feb 15, 2012 5.967 5.967 5.874 5.896 6,050 -0.03(-0.55%)
Feb 14, 2012 5.820 5.967 5.635 5.929 38,971 +0.17(+2.93%)
Feb 13, 2012 5.570 5.869 5.570 5.760 115,684 +0.24(+4.33%)
Feb 10, 2012 5.575 5.575 5.499 5.521 24,715 -0.05(-0.88%)
Feb 09, 2012 5.564 5.575 5.477 5.570 39,069 +0.05(+0.89%)
Feb 08, 2012 5.472 5.537 5.412 5.521 21,115 +0.10(+1.81%)
Feb 07, 2012 5.425 5.619 5.412 5.423 51,236 +0.02(+0.30%)
Feb 06, 2012 5.504 5.602 5.357 5.406 72,067 -0.13(-2.26%)
Feb 03, 2012 5.548 5.548 5.292 5.532 39,789 -0.07(-1.26%)
Feb 02, 2012 5.744 5.983 5.333 5.602 183,209 +0.19(+3.52%)
Feb 01, 2012 5.374 5.521 5.368 5.412 26,486 -0.03(-0.50%)
Jan 31, 2012 5.401 5.439 5.319 5.439 8,551 +0.11(+2.04%)
Jan 30, 2012 5.330 5.330 5.205 5.330 8,098 -0.05(-1.01%)
Jan 27, 2012 5.455 5.472 5.325 5.385 9,170 -0.06(-1.10%)
Jan 26, 2012 5.493 5.575 5.445 5.445 30,172 +0.01(+0.10%)
Jan 25, 2012 5.211 5.532 5.211 5.439 56,235 +0.23(+4.34%)
Jan 24, 2012 5.015 5.249 4.917 5.213 29,600 +0.23(+4.51%)
Jan 23, 2012 4.917 5.090 4.917 4.988 14,629 +0.03(+0.52%)
Jan 20, 2012 4.846 4.977 4.846 4.962 12,704 +0.06(+1.16%)
Jan 19, 2012 4.781 4.906 4.765 4.905 31,725 +0.14(+2.95%)
Jan 18, 2012 4.634 4.944 4.493 4.765 18,280 -0.08(-1.68%)
Jan 17, 2012 4.786 5.026 4.759 4.846 52,052 +0.11(+2.30%)
Jan 13, 2012 4.607 4.743 4.601 4.737 20,593 +0.11(+2.35%)
Jan 12, 2012 4.547 4.661 4.487 4.629 31,411 +0.10(+2.16%)
Jan 11, 2012 4.422 4.601 4.324 4.531 22,338 +0.01(+0.24%)
Jan 10, 2012 4.161 4.520 4.134 4.520 30,896 +0.41(+10.07%)
Jan 09, 2012 4.101 4.161 4.025 4.107 24,960 +0.02(+0.53%)
Jan 06, 2012 4.123 4.199 3.976 4.085 45,584 -0.08(-1.96%)
Jan 05, 2012 3.971 4.172 3.938 4.166 52,490 +0.18(+4.50%)
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.