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 (%)
Aug 29, 2014 19.26 19.35 19.35 19.35 32,745 +0.09(+0.46%)
Aug 28, 2014 19.56 19.63 19.04 19.26 48,335 -0.39(-1.98%)
Aug 27, 2014 19.72 19.81 19.71 19.65 53,940 -0.07(-0.35%)
Aug 26, 2014 19.65 19.77 19.61 19.72 61,476 +0.08(+0.38%)
Aug 25, 2014 19.19 19.75 19.17 19.65 82,276 +0.62(+3.27%)
Aug 22, 2014 18.63 19.03 18.64 19.02 90,683 +0.38(+2.06%)
Aug 21, 2014 18.70 18.70 18.26 18.64 43,770 +0.04(+0.20%)
Aug 20, 2014 18.39 18.72 17.99 18.60 79,197 +0.72(+4.01%)
Aug 19, 2014 18.36 18.39 17.73 17.89 35,302 -0.28(-1.56%)
Aug 18, 2014 17.82 18.23 17.80 18.17 68,161 +0.57(+3.22%)
Aug 15, 2014 17.40 17.65 17.40 17.60 47,334 +0.40(+2.34%)
Aug 14, 2014 17.01 17.27 16.98 17.20 16,906 +0.18(+1.03%)
Aug 13, 2014 16.42 17.00 16.42 17.02 26,749 +0.65(+3.96%)
Aug 12, 2014 16.55 16.55 16.36 16.38 9,230 -0.09(-0.57%)
Aug 11, 2014 16.25 16.55 16.20 16.47 19,092 +0.20(+1.20%)
Aug 08, 2014 16.09 16.17 16.05 16.27 16,777 +0.17(+1.05%)
Aug 07, 2014 16.16 16.28 16.07 16.10 8,040 +0.02(+0.11%)
Aug 06, 2014 16.02 16.18 16.02 16.09 19,450 -0.10(-0.61%)
Aug 05, 2014 16.36 16.45 16.04 16.19 23,807 -0.17(-1.04%)
Aug 04, 2014 15.93 16.54 15.93 16.36 80,793 +0.40(+2.52%)
Aug 01, 2014 16.59 16.59 15.89 15.95 47,889 -0.69(-4.12%)
Jul 31, 2014 16.80 16.83 16.42 16.64 64,172 -0.17(-1.01%)
Jul 30, 2014 16.83 16.91 16.70 16.81 30,006 +0.06(+0.38%)
Jul 29, 2014 16.77 16.89 16.58 16.75 21,913 +0.08(+0.45%)
Jul 28, 2014 16.75 16.80 16.75 16.67 20,737 -0.01(-0.04%)
Jul 25, 2014 16.67 16.72 16.51 16.68 47,407 -0.03(-0.19%)
Jul 24, 2014 16.73 16.82 16.51 16.71 36,449 -0.04(-0.26%)
Jul 23, 2014 16.77 16.86 16.64 16.75 39,377 +0.03(+0.19%)
Jul 22, 2014 16.55 16.74 16.45 16.72 68,792 +0.13(+0.76%)
Jul 21, 2014 16.89 16.89 16.55 16.60 15,312 -0.29(-1.71%)
Jul 18, 2014 16.51 16.90 16.39 16.89 33,244 +0.31(+1.90%)
Jul 17, 2014 16.99 17.00 16.48 16.57 30,928 -0.46(-2.70%)
Jul 16, 2014 16.98 17.14 16.80 17.03 38,153 +0.16(+0.97%)
Jul 15, 2014 17.06 17.21 16.69 16.87 41,871 -0.25(-1.43%)
Jul 14, 2014 17.33 17.50 17.00 17.11 26,132 -0.07(-0.40%)
Jul 11, 2014 17.00 17.27 16.85 17.18 19,012 +0.18(+1.04%)
Jul 10, 2014 16.82 17.07 16.68 17.00 27,563 -0.03(-0.15%)
Jul 09, 2014 17.17 17.34 16.99 17.03 33,722 -0.11(-0.66%)
Jul 08, 2014 17.35 17.42 16.99 17.14 27,800 -0.27(-1.55%)
Jul 07, 2014 17.39 17.54 17.20 17.41 42,448 +0.03(+0.14%)
Jul 03, 2014 17.23 17.39 17.39 17.39 16,849 +0.25(+1.47%)
Jul 02, 2014 17.17 17.39 17.11 17.14 51,400 +0.03(+0.18%)
Jul 01, 2014 16.63 17.27 16.61 17.11 55,565 +0.45(+2.72%)
Jun 30, 2014 16.68 16.73 16.41 16.65 33,122 +0.07(+0.42%)
Jun 27, 2014 16.46 16.68 15.96 16.58 75,965 +0.00(+0.00%)
Jun 26, 2014 16.20 16.61 16.10 16.58 32,063 +0.40(+2.45%)
Jun 25, 2014 16.51 16.54 16.07 16.19 59,553 -0.34(-2.06%)
Jun 24, 2014 16.65 16.77 16.50 16.53 30,445 -0.08(-0.49%)
Jun 23, 2014 16.73 16.99 16.51 16.61 34,128 -0.19(-1.12%)
Jun 20, 2014 16.82 16.93 16.66 16.80 68,927 +0.07(+0.41%)
Jun 19, 2014 17.13 17.13 16.63 16.73 46,037 -0.28(-1.66%)
Jun 18, 2014 16.96 17.14 16.78 17.01 118,836 +0.06(+0.37%)
Jun 17, 2014 16.72 16.99 16.71 16.95 59,296 +0.28(+1.66%)
Jun 16, 2014 16.66 16.73 16.57 16.67 46,064 -0.01(-0.08%)
Jun 13, 2014 16.63 16.72 16.54 16.68 37,264 +0.09(+0.57%)
Jun 12, 2014 16.63 16.68 16.49 16.59 27,734 -0.03(-0.15%)
Jun 11, 2014 16.60 16.64 16.50 16.61 37,811 +0.01(+0.08%)
Jun 10, 2014 16.54 16.64 16.48 16.60 26,902 +0.26(+1.62%)
Jun 06, 2014 16.29 16.35 16.09 16.34 36,937 +0.13(+0.78%)
Jun 05, 2014 15.94 16.26 15.35 16.21 41,518 +0.23(+1.46%)
Jun 04, 2014 15.79 15.99 15.73 15.98 38,496 +0.16(+0.99%)
Jun 03, 2014 16.02 16.02 15.80 15.82 18,219 -0.21(-1.33%)
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.