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 28, 2013 11.75 11.95 11.63 11.94 150,343 +0.18(+1.51%)
Jun 27, 2013 11.52 11.84 11.48 11.76 0 +0.31(+2.74%)
Jun 26, 2013 11.68 11.81 11.39 11.44 0 -0.20(-1.68%)
Jun 25, 2013 11.69 11.69 11.49 11.64 0 +0.07(+0.61%)
Jun 24, 2013 11.49 11.65 11.28 11.57 0 +0.00(+0.00%)
Jun 21, 2013 11.64 11.70 11.52 11.57 49,522 -0.03(-0.26%)
Jun 20, 2013 11.47 11.63 11.39 11.60 0 -0.07(-0.56%)
Jun 19, 2013 11.78 11.78 11.62 11.66 0 -0.12(-1.00%)
Jun 18, 2013 11.93 11.96 11.72 11.78 0 -0.14(-1.19%)
Jun 17, 2013 11.75 11.96 11.66 11.92 0 +0.31(+2.70%)
Jun 14, 2013 11.63 11.70 11.55 11.61 0 -0.08(-0.66%)
Jun 13, 2013 11.64 11.69 11.55 11.69 15,179 +0.02(+0.15%)
Jun 12, 2013 11.70 11.71 11.56 11.67 9,889 -0.01(-0.05%)
Jun 11, 2013 11.66 11.79 11.55 11.68 34,353 -0.15(-1.30%)
Jun 10, 2013 11.69 11.83 11.50 11.83 0 +0.18(+1.52%)
Jun 07, 2013 11.69 11.69 11.56 11.65 0 -0.02(-0.15%)
Jun 06, 2013 11.62 11.69 11.44 11.67 28,649 +0.09(+0.77%)
Jun 05, 2013 11.73 11.81 11.57 11.58 0 -0.17(-1.46%)
Jun 04, 2013 11.79 11.84 11.69 11.75 0 -0.01(-0.10%)
Jun 03, 2013 11.49 11.84 11.47 11.76 64,513 +0.30(+2.58%)
May 31, 2013 11.47 11.66 11.45 11.47 25,242 -0.11(-0.97%)
May 30, 2013 11.58 11.64 11.53 11.58 19,910 +0.04(+0.31%)
May 29, 2013 11.57 11.62 11.40 11.55 32,167 -0.09(-0.76%)
May 28, 2013 11.77 11.95 11.49 11.63 37,636 +0.03(+0.26%)
May 24, 2013 11.66 11.69 11.55 11.60 0 -0.13(-1.11%)
May 23, 2013 11.49 11.74 11.40 11.73 0 +0.16(+1.38%)
May 22, 2013 11.55 11.60 11.55 11.57 0 -0.03(-0.26%)
May 21, 2013 11.61 11.69 11.57 11.60 0 -0.01(-0.05%)
May 20, 2013 11.69 11.70 11.57 11.61 0 -0.17(-1.46%)
May 17, 2013 11.75 11.88 11.71 11.78 0 +0.08(+0.66%)
May 16, 2013 11.75 11.81 11.63 11.71 42,026 -0.05(-0.40%)
May 15, 2013 11.65 11.76 11.65 11.75 0 +0.11(+0.97%)
May 13, 2013 11.56 11.69 11.56 11.64 0 +0.08(+0.67%)
May 10, 2013 11.63 11.70 11.55 11.56 0 -0.07(-0.61%)
May 09, 2013 11.85 11.85 11.61 11.63 0 -0.18(-1.55%)
May 08, 2013 11.81 11.84 11.73 11.82 0 -0.01(-0.10%)
May 07, 2013 11.82 11.92 11.76 11.83 0 +0.08(+0.66%)
May 06, 2013 11.88 11.97 11.73 11.75 0 -0.09(-0.80%)
May 03, 2013 11.70 12.04 11.52 11.85 0 +0.33(+2.83%)
May 02, 2013 11.82 11.88 11.51 11.52 0 -0.30(-2.51%)
May 01, 2013 12.26 12.50 11.82 11.82 0 -0.60(-4.86%)
Apr 30, 2013 12.38 12.49 12.29 12.42 0 +0.06(+0.48%)
Apr 29, 2013 12.43 12.47 12.34 12.36 68,060 -0.02(-0.14%)
Apr 26, 2013 12.29 12.43 12.29 12.38 47,524 +0.05(+0.43%)
Apr 25, 2013 12.43 12.48 12.29 12.33 31,765 +0.08(+0.63%)
Apr 24, 2013 12.14 12.40 12.13 12.25 25,053 +0.05(+0.44%)
Apr 23, 2013 12.28 12.28 12.03 12.20 26,786 +0.08(+0.68%)
Apr 22, 2013 12.26 12.41 11.99 12.11 60,565 -0.11(-0.92%)
Apr 19, 2013 12.09 12.34 12.07 12.23 47,133 +0.16(+1.33%)
Apr 18, 2013 11.79 12.22 11.78 12.07 35,030 +0.28(+2.36%)
Apr 17, 2013 12.10 12.37 11.79 11.79 39,737 -0.44(-3.58%)
Apr 16, 2013 11.93 12.30 11.93 12.23 27,090 +0.40(+3.41%)
Apr 15, 2013 12.01 12.09 11.81 11.82 59,093 -0.27(-2.20%)
Apr 12, 2013 12.42 12.49 12.02 12.09 54,442 -0.34(-2.76%)
Apr 11, 2013 12.29 12.46 12.29 12.43 31,287 +0.14(+1.16%)
Apr 10, 2013 12.02 12.35 12.01 12.29 87,479 +0.41(+3.44%)
Apr 09, 2013 11.53 12.12 11.19 11.88 101,398 +0.35(+3.03%)
Apr 08, 2013 11.44 11.60 11.31 11.53 15,778 +0.11(+0.99%)
Apr 05, 2013 11.22 11.50 11.22 11.42 14,515 +0.04(+0.36%)
Apr 04, 2013 11.16 11.38 11.15 11.38 44,901 +0.07(+0.63%)
Apr 03, 2013 11.70 11.70 11.27 11.31 69,168 -0.19(-1.65%)
Apr 02, 2013 11.93 11.93 11.40 11.50 29,142 -0.29(-2.46%)
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.