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 (%)
May 31, 2012 7.947 8.017 7.865 7.881 28,026 -0.02(-0.21%)
May 30, 2012 7.898 7.968 7.805 7.898 30,876 -0.09(-1.09%)
May 29, 2012 7.675 7.985 7.636 7.985 31,323 +0.32(+4.19%)
May 25, 2012 7.963 7.963 7.634 7.664 31,402 -0.25(-3.16%)
May 24, 2012 8.077 8.077 7.838 7.914 36,855 -0.14(-1.76%)
May 23, 2012 7.702 8.070 7.702 8.055 70,063 +0.32(+4.08%)
May 22, 2012 7.620 7.751 7.620 7.740 52,771 +0.13(+1.64%)
May 21, 2012 7.713 7.849 7.522 7.615 91,169 -0.14(-1.82%)
May 18, 2012 7.865 7.870 7.631 7.756 52,964 -0.20(-2.46%)
May 17, 2012 7.974 8.082 7.919 7.952 54,365 -0.05(-0.68%)
May 16, 2012 8.023 8.072 7.957 8.006 52,723 -0.05(-0.67%)
May 15, 2012 7.892 8.088 7.528 8.061 64,955 +0.24(+3.13%)
May 14, 2012 7.800 7.816 7.593 7.816 89,323 +0.01(+0.07%)
May 11, 2012 7.745 7.816 7.647 7.811 96,006 +0.07(+0.84%)
May 10, 2012 7.468 7.772 7.468 7.745 111,366 +0.25(+3.34%)
May 09, 2012 7.348 7.680 7.142 7.495 107,181 -0.08(-1.08%)
May 08, 2012 8.425 8.425 7.544 7.577 139,293 -0.82(-9.72%)
May 07, 2012 8.077 8.507 8.012 8.393 169,055 +0.15(+1.78%)
May 04, 2012 8.229 8.246 8.164 8.246 69,826 +0.02(+0.20%)
May 03, 2012 8.267 8.337 8.124 8.229 76,303 -0.03(-0.33%)
May 02, 2012 7.995 8.352 7.914 8.257 147,471 +0.17(+2.08%)
May 01, 2012 7.873 8.137 7.759 8.088 114,087 +0.22(+2.84%)
Apr 30, 2012 7.691 7.941 7.435 7.865 64,907 +0.34(+4.56%)
Apr 27, 2012 7.615 7.691 7.424 7.522 75,922 -0.11(-1.50%)
Apr 26, 2012 7.669 7.669 7.555 7.636 37,750 +0.02(+0.29%)
Apr 25, 2012 7.615 7.691 7.555 7.615 53,646 +0.07(+0.86%)
Apr 24, 2012 7.517 7.577 7.305 7.549 83,286 -0.04(-0.57%)
Apr 23, 2012 7.555 7.615 7.365 7.593 62,282 +0.05(+0.71%)
Apr 20, 2012 7.424 7.615 7.343 7.539 62,780 +0.15(+2.07%)
Apr 19, 2012 7.343 7.397 7.288 7.386 61,633 +0.04(+0.59%)
Apr 18, 2012 7.201 7.343 7.201 7.343 30,295 +0.17(+2.43%)
Apr 17, 2012 7.125 7.207 7.125 7.169 27,344 +0.08(+1.07%)
Apr 16, 2012 7.207 7.207 7.093 7.093 70,877 -0.11(-1.51%)
Apr 13, 2012 7.022 7.207 6.957 7.201 38,352 +0.13(+1.77%)
Apr 12, 2012 6.978 7.087 6.978 7.076 52,556 +0.02(+0.31%)
Apr 11, 2012 6.957 7.054 6.908 7.054 21,100 +0.10(+1.41%)
Apr 10, 2012 7.022 7.054 6.919 6.957 34,684 -0.05(-0.66%)
Apr 09, 2012 6.880 7.022 6.842 7.003 47,783 +0.01(+0.19%)
Apr 05, 2012 6.989 7.022 6.826 6.989 49,370 +0.00(+0.00%)
Apr 04, 2012 6.930 6.989 6.875 6.989 42,586 +0.06(+0.82%)
Apr 03, 2012 6.886 6.951 6.870 6.933 36,568 +0.01(+0.13%)
Apr 02, 2012 6.870 6.924 6.870 6.924 51,276 +0.14(+2.09%)
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%)
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.