John B Sanfilippo (NQ: JBSS )

94.77 +2.22 (+2.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.59 11.59 10.22 10.58 296,589 -1.14(-9.75%)
Jan 30, 2013 11.74 11.89 11.60 11.72 101,772 +0.01(+0.05%)
Jan 29, 2013 11.59 11.75 11.40 11.72 46,608 +0.13(+1.14%)
Jan 28, 2013 11.34 11.59 11.22 11.59 70,521 +0.20(+1.77%)
Jan 25, 2013 11.23 11.49 11.14 11.38 91,668 +0.14(+1.23%)
Jan 24, 2013 11.09 11.27 11.04 11.25 43,330 +0.21(+1.92%)
Jan 23, 2013 11.59 11.59 11.02 11.03 87,743 -0.28(-2.49%)
Jan 22, 2013 11.54 11.54 11.05 11.32 76,025 -0.14(-1.25%)
Jan 18, 2013 11.33 11.48 11.33 11.46 51,828 +0.13(+1.17%)
Jan 17, 2013 11.50 11.54 11.26 11.33 48,304 -0.13(-1.10%)
Jan 16, 2013 11.44 11.51 11.33 11.45 75,817 +0.03(+0.25%)
Jan 15, 2013 11.59 11.59 11.25 11.43 122,544 -0.08(-0.70%)
Jan 14, 2013 11.30 11.59 11.20 11.51 101,434 +0.31(+2.77%)
Jan 11, 2013 10.94 11.24 10.86 11.20 111,078 +0.30(+2.79%)
Jan 10, 2013 10.98 11.05 10.79 10.89 71,994 -0.02(-0.16%)
Jan 09, 2013 10.99 11.12 10.86 10.91 34,809 +0.01(+0.05%)
Jan 08, 2013 10.91 11.14 10.88 10.90 41,569 -0.03(-0.26%)
Jan 07, 2013 11.65 11.65 10.85 10.93 51,983 +0.09(+0.85%)
Jan 04, 2013 11.00 11.02 10.71 10.84 37,463 -0.06(-0.53%)
Jan 03, 2013 10.94 10.97 10.66 10.90 75,162 +0.01(+0.05%)
Jan 02, 2013 10.69 10.91 10.46 10.89 116,502 +0.43(+4.12%)
Dec 31, 2012 10.06 10.53 10.05 10.46 81,567 +0.40(+4.00%)
Dec 28, 2012 10.44 10.52 9.876 10.06 98,201 -0.56(-5.25%)
Dec 27, 2012 10.37 10.62 10.37 10.62 32,269 +0.26(+2.49%)
Dec 26, 2012 10.78 10.78 10.36 10.36 42,457 -0.35(-3.27%)
Dec 24, 2012 10.70 10.93 10.57 10.71 32,127 +0.05(+0.49%)
Dec 21, 2012 10.90 10.90 10.51 10.66 161,502 -0.34(-3.08%)
Dec 20, 2012 10.91 10.99 10.71 10.99 29,279 +0.07(+0.68%)
Dec 19, 2012 10.98 10.98 10.62 10.92 58,081 -0.02(-0.16%)
Dec 18, 2012 10.63 10.99 10.49 10.94 99,512 +0.61(+5.95%)
Dec 17, 2012 9.996 10.49 9.948 10.32 182,046 +0.56(+5.74%)
Dec 14, 2012 9.980 10.03 9.681 9.763 60,934 -0.22(-2.18%)
Dec 13, 2012 10.14 10.16 9.953 9.980 36,668 -0.09(-0.92%)
Dec 12, 2012 10.19 10.32 9.991 10.07 98,606 -0.07(-0.70%)
Dec 11, 2012 10.27 10.32 9.953 10.14 76,224 +0.14(+1.41%)
Dec 10, 2012 10.05 10.06 9.953 10.00 31,404 -0.06(-0.59%)
Dec 07, 2012 10.11 10.11 9.926 10.06 57,218 +0.01(+0.05%)
Dec 06, 2012 10.03 10.11 9.893 10.06 48,192 +0.09(+0.93%)
Dec 05, 2012 10.00 10.13 9.888 9.964 32,095 +0.07(+0.66%)
Dec 04, 2012 9.942 10.05 9.850 9.899 37,398 +0.26(+2.71%)
Nov 30, 2012 9.344 9.648 9.192 9.637 94,786 +0.28(+3.02%)
Nov 29, 2012 9.550 9.550 9.257 9.355 40,704 -0.08(-0.86%)
Nov 28, 2012 9.110 9.502 8.729 9.436 35,504 +0.28(+3.03%)
Nov 27, 2012 9.224 9.240 9.077 9.159 29,451 -0.10(-1.12%)
Nov 26, 2012 9.246 9.382 9.072 9.262 33,003 +0.02(+0.18%)
Nov 23, 2012 9.110 9.447 9.066 9.246 8,305 +0.18(+2.04%)
Nov 21, 2012 8.974 9.300 8.784 9.061 51,298 -0.02(-0.18%)
Nov 20, 2012 9.268 9.398 8.958 9.077 37,912 -0.19(-2.05%)
Nov 19, 2012 9.028 9.463 9.028 9.268 79,876 +0.40(+4.54%)
Nov 16, 2012 8.702 8.974 8.582 8.865 44,151 +0.15(+1.75%)
Nov 15, 2012 8.865 8.865 8.567 8.713 56,512 -0.21(-2.32%)
Nov 14, 2012 9.240 9.240 8.767 8.920 78,651 -0.29(-3.19%)
Nov 13, 2012 9.307 9.480 9.072 9.213 58,943 -0.08(-0.88%)
Nov 12, 2012 9.104 9.371 9.104 9.295 14,074 +0.24(+2.64%)
Nov 09, 2012 9.017 9.306 8.898 9.056 72,703 +0.02(+0.24%)
Nov 08, 2012 9.306 9.393 9.034 9.034 34,369 -0.35(-3.71%)
Nov 07, 2012 9.355 9.719 9.235 9.382 99,307 -0.11(-1.15%)
Nov 06, 2012 9.279 9.621 9.279 9.491 135,210 +0.22(+2.35%)
Nov 05, 2012 9.137 9.355 9.137 9.273 73,465 +0.03(+0.35%)
Nov 02, 2012 9.387 9.387 9.098 9.240 80,293 -0.09(-0.99%)
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.