John B Sanfilippo (NQ: JBSS )

93.27 USD +0.90 (+0.97%)
Official Closing Price Updated: 4:01 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.37 19.70 19.34 19.37 14,945 -0.19(-0.97%)
May 30, 2013 19.56 19.66 19.48 19.56 11,788 +0.06(+0.31%)
May 29, 2013 19.55 19.63 19.25 19.50 19,045 -0.15(-0.76%)
May 28, 2013 19.88 20.19 19.41 19.65 22,283 +0.05(+0.26%)
May 24, 2013 19.69 19.74 19.50 19.60 0 -0.22(-1.11%)
May 23, 2013 19.40 19.83 19.25 19.82 0 +0.27(+1.38%)
May 22, 2013 19.50 19.60 19.50 19.55 0 -0.05(-0.26%)
May 21, 2013 19.61 19.74 19.54 19.60 0 -0.01(-0.05%)
May 20, 2013 19.74 19.76 19.54 19.61 0 -0.29(-1.46%)
May 17, 2013 19.85 20.07 19.78 19.90 0 +0.13(+0.66%)
May 16, 2013 19.85 19.95 19.65 19.77 24,882 -0.08(-0.40%)
May 15, 2013 19.67 19.86 19.67 19.85 0 +0.19(+0.97%)
May 13, 2013 19.53 19.74 19.53 19.66 0 +0.13(+0.67%)
May 10, 2013 19.65 19.76 19.51 19.53 0 -0.12(-0.61%)
May 09, 2013 20.01 20.01 19.61 19.65 0 -0.31(-1.55%)
May 08, 2013 19.95 19.99 19.81 19.96 0 -0.02(-0.10%)
May 07, 2013 19.96 20.13 19.86 19.98 0 +0.13(+0.65%)
May 06, 2013 20.07 20.21 19.82 19.85 0 -0.16(-0.80%)
May 03, 2013 19.76 20.33 19.46 20.01 0 +0.55(+2.83%)
May 02, 2013 19.97 20.06 19.45 19.46 0 -0.50(-2.51%)
May 01, 2013 20.70 21.11 19.96 19.96 0 -1.02(-4.86%)
Apr 30, 2013 20.91 21.09 20.75 20.98 0 +0.10(+0.48%)
Apr 29, 2013 21.00 21.07 20.85 20.88 40,296 -0.03(-0.14%)
Apr 26, 2013 20.75 21.00 20.75 20.91 28,137 +0.09(+0.43%)
Apr 25, 2013 20.99 21.08 20.75 20.82 18,807 +0.13(+0.63%)
Apr 24, 2013 20.50 20.95 20.49 20.69 14,833 +0.09(+0.44%)
Apr 23, 2013 20.74 20.74 20.32 20.60 15,859 +0.14(+0.68%)
Apr 22, 2013 20.70 20.96 20.25 20.46 35,858 -0.19(-0.92%)
Apr 19, 2013 20.42 20.85 20.38 20.65 27,906 +0.27(+1.32%)
Apr 18, 2013 19.91 20.64 19.90 20.38 20,740 +0.47(+2.36%)
Apr 17, 2013 20.43 20.90 19.91 19.91 23,527 -0.74(-3.58%)
Apr 16, 2013 20.15 20.78 20.15 20.65 16,039 +0.68(+3.41%)
Apr 15, 2013 20.29 20.42 19.94 19.97 34,987 -0.45(-2.20%)
Apr 12, 2013 20.97 21.09 20.30 20.42 32,233 -0.58(-2.76%)
Apr 11, 2013 20.76 21.05 20.76 21.00 18,524 +0.24(+1.16%)
Apr 10, 2013 20.30 20.86 20.29 20.76 51,793 +0.69(+3.44%)
Apr 09, 2013 19.48 20.47 18.90 20.07 60,034 +0.59(+3.03%)
Apr 08, 2013 19.33 19.60 19.10 19.48 9,342 +0.19(+0.98%)
Apr 05, 2013 18.95 19.43 18.95 19.29 8,594 +0.07(+0.36%)
Apr 04, 2013 18.85 19.22 18.83 19.22 26,584 +0.12(+0.63%)
Apr 03, 2013 19.76 19.76 19.04 19.10 40,952 -0.32(-1.65%)
Apr 02, 2013 20.15 20.15 19.26 19.42 17,254 -0.49(-2.46%)
Apr 01, 2013 20.07 20.23 19.84 19.91 13,565 -0.07(-0.35%)
Mar 28, 2013 20.20 20.26 19.97 19.98 25,980 -0.13(-0.65%)
Mar 27, 2013 19.80 20.57 19.80 20.11 31,179 +0.14(+0.70%)
Mar 26, 2013 20.00 20.18 19.61 19.97 34,262 +0.06(+0.30%)
Mar 25, 2013 19.78 19.99 19.67 19.91 14,456 +0.12(+0.61%)
Mar 22, 2013 19.36 19.90 19.29 19.79 41,536 +0.39(+2.01%)
Mar 21, 2013 19.77 19.96 19.40 19.40 7,949 -0.59(-2.95%)
Mar 20, 2013 19.95 19.99 19.76 19.99 10,776 +0.16(+0.81%)
Mar 19, 2013 19.49 20.00 19.32 19.83 13,755 +0.46(+2.37%)
Mar 18, 2013 19.32 19.59 19.22 19.37 28,171 -0.22(-1.12%)
Mar 15, 2013 19.95 19.95 19.28 19.59 71,962 -0.35(-1.76%)
Mar 14, 2013 19.85 20.16 19.57 19.94 24,803 +0.19(+0.96%)
Mar 13, 2013 19.66 20.12 19.66 19.75 32,798 +0.18(+0.92%)
Mar 12, 2013 19.39 19.77 19.39 19.57 18,151 +0.16(+0.82%)
Mar 11, 2013 19.00 19.71 19.00 19.41 28,037 +0.43(+2.27%)
Mar 08, 2013 19.70 19.90 18.61 18.98 47,505 -0.45(-2.32%)
Mar 07, 2013 19.40 19.47 18.98 19.43 9,418 +0.04(+0.21%)
Mar 06, 2013 19.25 19.40 18.87 19.39 11,520 +0.29(+1.52%)
Mar 05, 2013 19.20 19.20 19.00 19.10 26,395 +0.00(+0.00%)
Mar 04, 2013 19.07 19.14 18.79 19.10 22,910 -0.01(-0.05%)
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.