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 (%)
Mar 31, 2014 14.18 14.66 14.11 14.48 56,887 +0.32(+2.27%)
Mar 28, 2014 14.28 14.88 14.02 14.16 63,194 -0.15(-1.05%)
Mar 27, 2014 14.24 14.47 13.98 14.31 97,969 +0.13(+0.93%)
Mar 26, 2014 14.63 14.63 14.17 14.18 49,061 -0.38(-2.64%)
Mar 25, 2014 13.95 14.77 13.95 14.56 33,441 +0.62(+4.42%)
Mar 24, 2014 13.95 14.00 13.58 13.95 65,979 +0.03(+0.18%)
Mar 21, 2014 14.05 14.24 13.84 13.92 53,910 -0.12(-0.85%)
Mar 20, 2014 14.16 14.38 13.84 14.04 76,854 -0.08(-0.53%)
Mar 19, 2014 14.29 14.29 14.10 14.12 15,890 -0.15(-1.06%)
Mar 18, 2014 14.00 14.27 13.86 14.27 20,077 +0.26(+1.89%)
Mar 17, 2014 14.27 14.35 13.97 14.00 48,446 -0.12(-0.85%)
Mar 14, 2014 13.95 14.17 13.95 14.12 15,783 +0.17(+1.22%)
Mar 13, 2014 14.22 14.31 13.87 13.95 31,524 -0.36(-2.55%)
Mar 12, 2014 14.28 14.37 14.18 14.32 31,122 +0.04(+0.26%)
Mar 11, 2014 14.68 14.68 14.26 14.28 24,258 -0.35(-2.37%)
Mar 10, 2014 14.55 14.64 14.39 14.63 30,081 +0.11(+0.78%)
Mar 07, 2014 14.55 14.83 14.49 14.51 53,428 -0.04(-0.30%)
Mar 06, 2014 14.79 14.86 14.49 14.56 36,470 -0.14(-0.98%)
Mar 05, 2014 14.91 14.91 14.57 14.70 60,933 -0.30(-1.97%)
Mar 04, 2014 15.09 15.22 14.86 15.00 63,198 +0.12(+0.80%)
Mar 03, 2014 15.18 15.32 14.86 14.88 41,803 -0.38(-2.47%)
Feb 28, 2014 14.89 15.35 14.89 15.25 100,924 +0.40(+2.71%)
Feb 27, 2014 14.81 14.95 14.77 14.85 48,775 +0.07(+0.47%)
Feb 26, 2014 14.62 14.91 14.47 14.78 46,563 +0.13(+0.90%)
Feb 25, 2014 14.33 14.78 14.33 14.65 50,274 +0.17(+1.17%)
Feb 24, 2014 14.28 14.53 14.28 14.48 75,599 +0.08(+0.52%)
Feb 21, 2014 14.45 14.58 14.35 14.41 49,866 +0.06(+0.39%)
Feb 20, 2014 14.24 14.45 13.86 14.35 27,211 +0.19(+1.33%)
Feb 19, 2014 14.35 14.45 14.10 14.16 35,446 -0.19(-1.32%)
Feb 18, 2014 14.06 14.62 14.06 14.35 59,728 +0.29(+2.06%)
Feb 14, 2014 14.08 14.06 14.06 14.06 71,535 +0.00(+0.00%)
Feb 13, 2014 13.59 14.63 13.58 14.06 139,002 +0.38(+2.81%)
Feb 12, 2014 13.44 13.79 13.34 13.68 70,741 +0.21(+1.54%)
Feb 11, 2014 13.70 13.88 13.40 13.47 60,313 -0.26(-1.92%)
Feb 10, 2014 13.73 13.78 13.53 13.73 25,150 -0.06(-0.41%)
Feb 07, 2014 13.68 13.90 13.59 13.79 45,466 +0.10(+0.73%)
Feb 06, 2014 13.78 13.99 13.67 13.69 78,609 -0.01(-0.05%)
Feb 05, 2014 13.90 14.09 13.56 13.69 86,431 -0.27(-1.94%)
Feb 04, 2014 13.98 14.06 13.75 13.97 75,865 -0.01(-0.05%)
Feb 03, 2014 14.57 15.10 13.73 13.97 146,411 -0.59(-4.06%)
Jan 31, 2014 14.85 15.19 14.51 14.56 76,188 -0.52(-3.42%)
Jan 30, 2014 14.17 15.36 14.15 15.08 103,770 +0.74(+5.13%)
Jan 29, 2014 14.30 14.61 14.24 14.34 42,984 -0.14(-0.96%)
Jan 28, 2014 14.46 14.58 14.28 14.48 77,299 +0.02(+0.13%)
Jan 27, 2014 14.74 14.74 14.46 14.46 28,257 -0.19(-1.29%)
Jan 24, 2014 14.63 14.83 14.63 14.65 28,873 -0.07(-0.47%)
Jan 23, 2014 14.73 14.87 14.63 14.72 31,578 -0.11(-0.72%)
Jan 22, 2014 14.81 15.03 14.66 14.83 17,028 -0.01(-0.04%)
Jan 21, 2014 14.83 14.88 14.73 14.83 22,854 +0.06(+0.43%)
Jan 17, 2014 14.80 14.77 14.77 14.77 51,823 -0.04(-0.30%)
Jan 16, 2014 14.76 14.88 14.66 14.81 53,916 +0.01(+0.09%)
Jan 15, 2014 14.54 15.02 14.54 14.80 39,357 +0.26(+1.77%)
Jan 14, 2014 14.59 14.64 14.44 14.54 44,742 -0.04(-0.26%)
Jan 13, 2014 14.28 14.58 14.28 14.58 57,164 +0.29(+2.02%)
Jan 10, 2014 14.25 14.45 14.18 14.29 35,646 +0.08(+0.58%)
Jan 09, 2014 14.69 14.69 14.17 14.21 41,833 -0.38(-2.63%)
Jan 08, 2014 14.78 14.80 14.47 14.59 26,712 -0.25(-1.65%)
Jan 07, 2014 14.51 15.03 14.51 14.84 39,765 +0.35(+2.39%)
Jan 06, 2014 15.03 15.05 14.47 14.49 70,352 -0.57(-3.80%)
Jan 03, 2014 15.12 15.31 15.06 15.07 54,576 -0.04(-0.29%)
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.