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 (%)
Dec 31, 2014 31.29 29.69 29.69 29.69 216,704 -1.40(-4.49%)
Dec 30, 2014 31.09 31.75 30.83 31.09 65,293 +0.06(+0.19%)
Dec 29, 2014 30.77 31.31 30.36 31.03 67,196 -0.05(-0.15%)
Dec 26, 2014 31.29 31.70 30.71 31.07 71,224 -0.19(-0.61%)
Dec 24, 2014 30.99 31.26 31.26 31.26 38,620 +0.40(+1.29%)
Dec 23, 2014 30.90 31.19 30.69 30.86 51,891 +0.17(+0.55%)
Dec 22, 2014 29.82 30.80 29.82 30.69 104,640 +0.78(+2.60%)
Dec 19, 2014 30.47 31.31 29.57 29.92 207,872 -0.63(-2.05%)
Dec 18, 2014 29.85 30.60 29.53 30.54 101,996 +0.94(+3.17%)
Dec 17, 2014 29.26 29.80 28.96 29.60 107,054 +0.54(+1.86%)
Dec 16, 2014 29.05 29.36 29.00 29.06 77,067 +0.07(+0.22%)
Dec 15, 2014 28.80 29.29 28.42 29.00 67,769 +0.19(+0.66%)
Dec 12, 2014 29.06 29.62 28.68 28.81 84,499 -0.53(-1.80%)
Dec 11, 2014 28.88 30.02 28.83 29.34 146,168 +0.57(+2.00%)
Dec 10, 2014 28.84 29.02 28.51 28.76 52,402 -0.12(-0.43%)
Dec 09, 2014 27.85 28.99 27.85 28.89 97,779 +0.60(+2.12%)
Dec 08, 2014 28.36 28.61 27.87 28.29 95,587 -0.05(-0.18%)
Dec 05, 2014 28.38 28.87 28.06 28.34 100,793 +0.10(+0.37%)
Dec 04, 2014 28.13 28.66 26.64 28.23 114,024 +0.19(+0.67%)
Dec 03, 2014 27.40 28.12 27.06 28.04 110,488 +0.63(+2.28%)
Dec 02, 2014 26.67 27.44 26.67 27.42 81,478 +0.78(+2.91%)
Dec 01, 2014 26.30 26.99 25.38 26.64 143,454 +0.33(+1.26%)
Nov 28, 2014 26.33 26.73 26.07 26.31 124,716 -0.02(-0.07%)
Nov 26, 2014 25.27 26.33 26.33 26.33 110,316 +1.21(+4.83%)
Nov 25, 2014 24.88 25.25 24.81 25.11 157,686 +0.32(+1.29%)
Nov 24, 2014 24.53 24.89 24.46 24.79 123,829 +0.34(+1.39%)
Nov 21, 2014 24.96 24.96 24.31 24.45 43,141 -0.10(-0.41%)
Nov 20, 2014 24.77 24.98 24.47 24.55 55,275 -0.25(-1.01%)
Nov 19, 2014 24.82 24.97 24.57 24.81 76,247 +0.18(+0.72%)
Nov 18, 2014 24.21 24.80 24.09 24.63 88,229 +0.53(+2.22%)
Nov 17, 2014 23.87 24.48 23.78 24.09 84,188 +0.25(+1.03%)
Nov 14, 2014 23.36 24.12 23.30 23.85 134,675 +0.55(+2.38%)
Nov 13, 2014 23.28 23.43 23.09 23.30 62,603 +0.02(+0.08%)
Nov 12, 2014 23.16 23.35 22.91 23.28 75,986 +0.12(+0.52%)
Nov 11, 2014 23.32 23.38 22.92 23.16 70,415 -0.08(-0.32%)
Nov 10, 2014 22.97 23.26 22.74 23.23 49,486 +0.25(+1.10%)
Nov 07, 2014 23.18 23.18 22.71 22.98 101,648 -0.24(-1.03%)
Nov 06, 2014 23.19 23.31 23.03 23.22 66,719 +0.03(+0.14%)
Nov 05, 2014 23.33 23.38 23.01 23.19 98,364 +0.03(+0.14%)
Nov 04, 2014 23.09 23.28 23.09 23.16 91,634 +0.01(+0.03%)
Nov 03, 2014 23.36 23.38 23.05 23.15 57,806 -0.22(-0.94%)
Oct 31, 2014 23.31 23.50 23.04 23.37 78,725 +0.50(+2.20%)
Oct 30, 2014 22.82 22.91 22.67 22.87 64,830 +0.02(+0.08%)
Oct 29, 2014 22.96 23.14 22.78 22.85 64,474 +0.11(+0.47%)
Oct 28, 2014 21.99 22.78 21.67 22.74 207,940 +0.99(+4.57%)
Oct 27, 2014 20.97 20.88 20.88 21.75 90,361 +0.87(+4.16%)
Oct 24, 2014 20.95 21.08 19.21 20.88 205,704 -1.30(-5.87%)
Oct 23, 2014 22.13 22.64 21.97 22.18 51,618 +0.22(+1.00%)
Oct 22, 2014 22.14 22.26 21.75 21.96 69,078 -0.26(-1.19%)
Oct 21, 2014 21.99 22.63 21.99 22.23 67,560 +0.24(+1.09%)
Oct 20, 2014 21.89 22.36 21.62 21.99 93,793 +0.01(+0.06%)
Oct 17, 2014 22.40 22.45 21.91 21.97 58,930 -0.11(-0.51%)
Oct 16, 2014 22.43 22.62 21.90 22.09 64,245 -0.48(-2.15%)
Oct 15, 2014 22.53 22.87 22.32 22.57 93,572 -0.08(-0.33%)
Oct 14, 2014 21.52 22.86 21.52 22.65 247,164 +1.14(+5.29%)
Oct 13, 2014 20.57 21.72 20.57 21.51 104,325 +0.91(+4.40%)
Oct 10, 2014 20.14 20.88 20.14 20.60 76,175 +0.36(+1.77%)
Oct 09, 2014 20.51 20.68 20.14 20.24 36,023 -0.35(-1.71%)
Oct 08, 2014 20.18 20.67 20.18 20.60 69,434 +0.39(+1.93%)
Oct 07, 2014 20.21 20.44 20.17 20.21 32,112 -0.06(-0.28%)
Oct 06, 2014 20.36 20.45 20.06 20.26 39,124 -0.12(-0.59%)
Oct 03, 2014 20.02 20.45 20.02 20.38 44,028 +0.53(+2.66%)
Oct 02, 2014 19.84 19.91 19.74 19.85 108,526 -0.07(-0.35%)
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.