John B Sanfilippo (NQ: JBSS )

94.81 +2.26 (+2.44%)
Streaming Delayed Price Updated: 3:11 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 10.58 296,572 -1.14(-9.74%)
Jan 30, 2013 11.74 11.89 11.60 11.72 101,766 +0.01(+0.05%)
Jan 29, 2013 11.59 11.75 11.40 11.72 46,605 +0.13(+1.14%)
Jan 28, 2013 11.35 11.59 11.22 11.59 70,516 +0.20(+1.76%)
Jan 25, 2013 11.23 11.49 11.14 11.39 91,662 +0.14(+1.23%)
Jan 24, 2013 11.09 11.27 11.04 11.25 43,327 +0.21(+1.93%)
Jan 23, 2013 11.59 11.59 11.02 11.04 87,738 -0.28(-2.49%)
Jan 22, 2013 11.54 11.54 11.05 11.32 76,020 -0.14(-1.25%)
Jan 18, 2013 11.33 11.48 11.33 11.46 51,825 +0.13(+1.17%)
Jan 17, 2013 11.50 11.54 11.27 11.33 48,301 -0.13(-1.10%)
Jan 16, 2013 11.44 11.51 11.33 11.45 75,813 +0.03(+0.25%)
Jan 15, 2013 11.59 11.59 11.25 11.43 122,537 -0.08(-0.70%)
Jan 14, 2013 11.30 11.59 11.20 11.51 101,428 +0.31(+2.77%)
Jan 11, 2013 10.94 11.24 10.86 11.20 111,071 +0.30(+2.79%)
Jan 10, 2013 10.98 11.05 10.79 10.89 71,990 -0.02(-0.16%)
Jan 09, 2013 10.99 11.12 10.86 10.91 34,807 +0.01(+0.05%)
Jan 08, 2013 10.91 11.14 10.88 10.90 41,566 -0.03(-0.26%)
Jan 07, 2013 11.66 11.66 10.85 10.93 51,980 +0.09(+0.85%)
Jan 04, 2013 11.00 11.02 10.71 10.84 37,461 -0.06(-0.53%)
Jan 03, 2013 10.94 10.97 10.66 10.90 75,158 +0.01(+0.05%)
Jan 02, 2013 10.69 10.91 10.46 10.89 116,495 +0.43(+4.12%)
Dec 31, 2012 10.06 10.53 10.05 10.46 81,562 +0.40(+4.00%)
Dec 28, 2012 10.44 10.52 9.876 10.06 98,195 -0.56(-5.25%)
Dec 27, 2012 10.37 10.62 10.37 10.62 32,268 +0.26(+2.49%)
Dec 26, 2012 10.78 10.78 10.36 10.36 42,455 -0.35(-3.27%)
Dec 24, 2012 10.70 10.93 10.57 10.71 32,125 +0.05(+0.49%)
Dec 21, 2012 10.90 10.90 10.51 10.66 161,493 -0.34(-3.08%)
Dec 20, 2012 10.91 11.00 10.71 11.00 29,277 +0.07(+0.68%)
Dec 19, 2012 10.98 10.98 10.62 10.92 58,077 -0.02(-0.16%)
Dec 18, 2012 10.63 11.00 10.49 10.94 99,507 +0.61(+5.95%)
Dec 17, 2012 9.997 10.49 9.948 10.32 182,036 +0.56(+5.74%)
Dec 14, 2012 9.981 10.04 9.682 9.763 60,931 -0.22(-2.18%)
Dec 13, 2012 10.14 10.16 9.954 9.981 36,666 -0.09(-0.92%)
Dec 12, 2012 10.19 10.32 9.992 10.07 98,601 -0.07(-0.70%)
Dec 11, 2012 10.27 10.32 9.954 10.14 76,220 +0.14(+1.41%)
Dec 10, 2012 10.05 10.06 9.954 10.00 31,402 -0.06(-0.59%)
Dec 07, 2012 10.11 10.11 9.926 10.06 57,215 +0.01(+0.05%)
Dec 06, 2012 10.04 10.11 9.894 10.06 48,190 +0.09(+0.93%)
Dec 05, 2012 10.00 10.13 9.888 9.964 32,093 +0.07(+0.66%)
Dec 04, 2012 9.943 10.05 9.850 9.899 37,395 +0.26(+2.71%)
Nov 30, 2012 9.344 9.649 9.192 9.638 94,780 +0.28(+3.02%)
Nov 29, 2012 9.551 9.551 9.257 9.355 40,701 -0.08(-0.86%)
Nov 28, 2012 9.110 9.502 8.730 9.437 35,502 +0.28(+3.03%)
Nov 27, 2012 9.225 9.241 9.078 9.159 29,449 -0.10(-1.12%)
Nov 26, 2012 9.246 9.382 9.072 9.263 33,001 +0.02(+0.18%)
Nov 23, 2012 9.110 9.448 9.067 9.246 8,304 +0.18(+2.04%)
Nov 21, 2012 8.974 9.301 8.784 9.062 51,295 -0.02(-0.18%)
Nov 20, 2012 9.268 9.399 8.958 9.078 37,910 -0.19(-2.05%)
Nov 19, 2012 9.029 9.463 9.029 9.268 79,871 +0.40(+4.54%)
Nov 16, 2012 8.703 8.974 8.583 8.866 44,148 +0.15(+1.75%)
Nov 15, 2012 8.866 8.866 8.567 8.713 56,509 -0.21(-2.32%)
Nov 14, 2012 9.241 9.241 8.768 8.920 78,647 -0.29(-3.19%)
Nov 13, 2012 9.308 9.480 9.072 9.214 58,940 -0.08(-0.88%)
Nov 12, 2012 9.105 9.372 9.105 9.295 14,074 +0.24(+2.64%)
Nov 09, 2012 9.018 9.306 8.898 9.056 72,699 +0.02(+0.24%)
Nov 08, 2012 9.306 9.393 9.034 9.034 34,367 -0.35(-3.71%)
Nov 07, 2012 9.355 9.720 9.236 9.382 99,301 -0.11(-1.15%)
Nov 06, 2012 9.279 9.622 9.279 9.491 135,202 +0.22(+2.35%)
Nov 05, 2012 9.138 9.355 9.138 9.274 73,460 +0.03(+0.35%)
Nov 02, 2012 9.388 9.388 9.099 9.241 80,289 -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.