John B Sanfilippo (NQ: JBSS )

84.07 +1.62 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.640 9.726 9.541 9.561 23,102 -0.02(-0.21%)
May 30, 2012 9.581 9.667 9.469 9.581 25,451 -0.11(-1.09%)
May 29, 2012 9.310 9.687 9.264 9.687 25,819 +0.39(+4.19%)
May 25, 2012 9.660 9.660 9.261 9.297 25,884 -0.30(-3.16%)
May 24, 2012 9.799 9.799 9.508 9.601 30,379 -0.17(-1.76%)
May 23, 2012 9.343 9.790 9.343 9.772 57,752 +0.38(+4.08%)
May 22, 2012 9.244 9.403 9.244 9.390 43,499 +0.15(+1.64%)
May 21, 2012 9.357 9.522 9.126 9.238 75,150 -0.17(-1.82%)
May 18, 2012 9.541 9.548 9.258 9.409 43,658 -0.24(-2.46%)
May 17, 2012 9.673 9.805 9.607 9.647 44,813 -0.07(-0.68%)
May 16, 2012 9.733 9.792 9.654 9.713 43,460 -0.07(-0.67%)
May 15, 2012 9.574 9.812 9.132 9.779 53,542 +0.30(+3.13%)
May 14, 2012 9.462 9.482 9.211 9.482 73,629 +0.01(+0.07%)
May 11, 2012 9.396 9.482 9.277 9.475 79,138 +0.08(+0.84%)
May 10, 2012 9.060 9.429 9.060 9.396 91,798 +0.30(+3.34%)
May 09, 2012 8.915 9.317 8.664 9.093 88,349 -0.10(-1.08%)
May 08, 2012 10.22 10.22 9.152 9.192 114,819 -0.99(-9.72%)
May 07, 2012 9.799 10.32 9.720 10.18 139,352 +0.18(+1.78%)
May 04, 2012 9.983 10.00 9.904 10.00 57,557 +0.02(+0.20%)
May 03, 2012 10.03 10.11 9.856 9.983 62,896 -0.03(-0.33%)
May 02, 2012 9.700 10.13 9.601 10.02 121,560 +0.20(+2.09%)
May 01, 2012 9.551 9.871 9.413 9.812 94,041 +0.27(+2.84%)
Apr 30, 2012 9.330 9.634 9.020 9.541 53,503 +0.42(+4.56%)
Apr 27, 2012 9.238 9.330 9.007 9.126 62,582 -0.14(-1.50%)
Apr 26, 2012 9.304 9.304 9.165 9.264 31,117 +0.03(+0.29%)
Apr 25, 2012 9.238 9.330 9.165 9.238 44,220 +0.08(+0.86%)
Apr 24, 2012 9.119 9.192 8.862 9.159 68,652 -0.05(-0.57%)
Apr 23, 2012 9.165 9.238 8.934 9.211 51,339 +0.07(+0.71%)
Apr 20, 2012 9.007 9.238 8.908 9.146 51,749 +0.19(+2.07%)
Apr 19, 2012 8.908 8.974 8.842 8.961 50,804 +0.05(+0.59%)
Apr 18, 2012 8.736 8.908 8.736 8.908 24,972 +0.21(+2.43%)
Apr 17, 2012 8.644 8.743 8.644 8.697 22,540 +0.09(+1.07%)
Apr 16, 2012 8.743 8.743 8.604 8.604 58,424 -0.13(-1.51%)
Apr 13, 2012 8.519 8.743 8.439 8.736 31,613 +0.15(+1.77%)
Apr 12, 2012 8.466 8.598 8.466 8.585 43,322 +0.03(+0.31%)
Apr 11, 2012 8.439 8.558 8.380 8.558 17,393 +0.12(+1.41%)
Apr 10, 2012 8.519 8.558 8.393 8.439 28,590 -0.06(-0.66%)
Apr 09, 2012 8.347 8.519 8.301 8.496 39,388 +0.02(+0.19%)
Apr 05, 2012 8.479 8.519 8.281 8.479 40,695 +0.00(+0.00%)
Apr 04, 2012 8.407 8.479 8.340 8.479 35,103 +0.07(+0.82%)
Apr 03, 2012 8.354 8.433 8.334 8.410 30,143 +0.01(+0.13%)
Apr 02, 2012 8.334 8.400 8.334 8.400 42,267 +0.17(+2.09%)
Mar 30, 2012 8.281 8.400 8.228 8.228 44,234 -0.05(-0.64%)
Mar 29, 2012 8.228 8.281 8.208 8.281 38,951 +0.07(+0.80%)
Mar 28, 2012 8.162 8.241 8.123 8.215 29,982 +0.06(+0.73%)
Mar 27, 2012 7.958 8.162 7.958 8.156 66,027 +0.19(+2.40%)
Mar 26, 2012 7.905 7.964 7.687 7.964 20,022 +0.06(+0.75%)
Mar 23, 2012 7.846 7.925 7.786 7.905 90,296 +0.01(+0.17%)
Mar 22, 2012 7.799 7.892 7.720 7.892 18,096 +0.01(+0.17%)
Mar 21, 2012 7.727 7.892 7.720 7.879 60,686 +0.13(+1.62%)
Mar 20, 2012 7.522 7.753 7.430 7.753 27,295 +0.21(+2.80%)
Mar 19, 2012 7.687 7.780 7.456 7.542 41,506 -0.06(-0.78%)
Mar 16, 2012 7.720 7.720 7.582 7.601 12,128 -0.21(-2.66%)
Mar 15, 2012 7.793 7.852 7.766 7.809 16,976 -0.00(-0.04%)
Mar 14, 2012 7.806 7.898 7.806 7.813 28,818 +0.05(+0.58%)
Mar 13, 2012 7.720 7.852 7.654 7.767 29,221 +0.09(+1.21%)
Mar 12, 2012 7.436 7.729 7.397 7.674 35,159 +0.26(+3.56%)
Mar 09, 2012 7.423 7.423 7.331 7.410 14,442 -0.01(-0.18%)
Mar 08, 2012 7.390 7.456 7.318 7.423 18,063 +0.07(+0.90%)
Mar 07, 2012 7.074 7.357 6.988 7.357 20,945 +0.30(+4.21%)
Mar 06, 2012 7.027 7.093 6.928 7.060 62,575 +0.00(+0.00%)
Mar 05, 2012 7.107 7.225 7.028 7.060 55,188 -0.03(-0.37%)
Mar 02, 2012 7.080 7.179 7.014 7.087 75,790 +0.03(+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.