John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.653 10.11 9.530 10.01 433,031 +0.55(+5.81%)
Jun 28, 2012 9.176 9.591 9.176 9.462 270,898 +0.30(+3.24%)
Jun 27, 2012 8.885 9.244 8.812 9.165 365,172 +0.33(+3.75%)
Jun 26, 2012 8.907 8.907 8.694 8.834 114,750 +0.02(+0.25%)
Jun 25, 2012 8.559 8.946 8.509 8.812 261,784 +0.25(+2.88%)
Jun 22, 2012 8.677 8.772 8.436 8.565 2,002,722 -0.13(-1.55%)
Jun 21, 2012 8.873 8.890 8.554 8.700 70,212 -0.17(-1.96%)
Jun 20, 2012 8.896 8.896 8.621 8.873 110,205 -0.01(-0.13%)
Jun 19, 2012 8.812 9.036 8.761 8.885 154,928 +0.14(+1.60%)
Jun 18, 2012 8.268 8.806 8.144 8.744 201,183 +0.48(+5.77%)
Jun 15, 2012 8.234 8.329 8.167 8.268 82,904 +0.04(+0.55%)
Jun 14, 2012 8.099 8.296 8.015 8.223 176,130 +0.16(+2.02%)
Jun 13, 2012 7.881 8.139 7.768 8.060 70,544 +0.04(+0.56%)
Jun 12, 2012 8.099 8.217 7.853 8.015 134,418 -0.06(-0.76%)
Jun 11, 2012 8.284 8.301 7.872 8.077 70,813 -0.18(-2.17%)
Jun 08, 2012 7.847 8.290 7.791 8.256 56,664 +0.38(+4.84%)
Jun 07, 2012 7.937 8.032 7.785 7.875 26,101 +0.01(+0.07%)
Jun 06, 2012 7.825 8.077 7.275 7.869 35,411 +0.19(+2.48%)
Jun 05, 2012 7.752 7.920 7.252 7.679 38,178 -0.06(-0.80%)
Jun 04, 2012 7.920 7.920 7.712 7.740 56,008 -0.20(-2.54%)
Jun 01, 2012 8.032 8.071 7.858 7.942 59,729 -0.19(-2.28%)
May 31, 2012 8.195 8.268 8.111 8.127 27,177 -0.02(-0.21%)
May 30, 2012 8.144 8.217 8.049 8.144 29,941 -0.09(-1.09%)
May 29, 2012 7.914 8.234 7.875 8.234 30,374 +0.33(+4.19%)
May 25, 2012 8.212 8.212 7.872 7.903 30,451 -0.26(-3.16%)
May 24, 2012 8.329 8.329 8.083 8.161 35,739 -0.15(-1.76%)
May 23, 2012 7.942 8.322 7.942 8.307 67,941 +0.33(+4.08%)
May 22, 2012 7.858 7.993 7.858 7.982 51,173 +0.13(+1.64%)
May 21, 2012 7.954 8.094 7.757 7.853 88,408 -0.15(-1.82%)
May 18, 2012 8.111 8.116 7.869 7.998 51,360 -0.20(-2.46%)
May 17, 2012 8.223 8.335 8.167 8.200 52,719 -0.06(-0.68%)
May 16, 2012 8.273 8.324 8.206 8.256 51,127 -0.06(-0.67%)
May 15, 2012 8.139 8.341 7.763 8.312 62,988 +0.25(+3.13%)
May 14, 2012 8.043 8.060 7.830 8.060 86,618 +0.01(+0.07%)
May 11, 2012 7.987 8.060 7.886 8.054 93,099 +0.07(+0.84%)
May 10, 2012 7.701 8.015 7.701 7.987 107,993 +0.26(+3.34%)
May 09, 2012 7.578 7.920 7.365 7.729 103,935 -0.08(-1.08%)
May 08, 2012 8.688 8.688 7.780 7.813 135,074 -0.84(-9.72%)
May 07, 2012 8.329 8.772 8.262 8.655 163,935 +0.15(+1.78%)
May 04, 2012 8.486 8.503 8.419 8.503 67,711 +0.02(+0.20%)
May 03, 2012 8.526 8.597 8.378 8.486 73,992 -0.03(-0.33%)
May 02, 2012 8.245 8.613 8.161 8.514 143,004 +0.17(+2.08%)
May 01, 2012 8.119 8.391 8.001 8.341 110,631 +0.23(+2.84%)
Apr 30, 2012 7.931 8.189 7.667 8.111 62,942 +0.35(+4.56%)
Apr 27, 2012 7.853 7.931 7.656 7.757 73,623 -0.12(-1.50%)
Apr 26, 2012 7.909 7.909 7.791 7.875 36,607 +0.02(+0.29%)
Apr 25, 2012 7.853 7.931 7.791 7.853 52,022 +0.07(+0.86%)
Apr 24, 2012 7.752 7.813 7.533 7.785 80,763 -0.04(-0.57%)
Apr 23, 2012 7.791 7.853 7.595 7.830 60,396 +0.06(+0.71%)
Apr 20, 2012 7.656 7.853 7.572 7.775 60,879 +0.16(+2.07%)
Apr 19, 2012 7.572 7.628 7.516 7.617 59,766 +0.04(+0.59%)
Apr 18, 2012 7.426 7.572 7.426 7.572 29,377 +0.18(+2.43%)
Apr 17, 2012 7.348 7.432 7.348 7.393 26,516 +0.08(+1.07%)
Apr 16, 2012 7.432 7.432 7.314 7.314 68,731 -0.11(-1.51%)
Apr 13, 2012 7.241 7.432 7.174 7.426 37,190 +0.13(+1.77%)
Apr 12, 2012 7.196 7.308 7.196 7.297 50,964 +0.02(+0.31%)
Apr 11, 2012 7.174 7.275 7.123 7.275 20,461 +0.10(+1.41%)
Apr 10, 2012 7.241 7.275 7.135 7.174 33,633 -0.05(-0.66%)
Apr 09, 2012 7.095 7.241 7.056 7.222 46,336 +0.01(+0.19%)
Apr 05, 2012 7.208 7.241 7.039 7.208 47,875 +0.00(+0.00%)
Apr 04, 2012 7.147 7.208 7.090 7.208 41,296 +0.06(+0.82%)
Apr 03, 2012 7.101 7.168 7.084 7.149 35,461 +0.01(+0.13%)
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.