John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.01 12.11 11.91 12.05 0 +0.06(+0.48%)
Apr 29, 2013 12.06 12.10 11.97 11.99 70,186 -0.02(-0.14%)
Apr 26, 2013 11.91 12.06 11.91 12.01 49,008 +0.05(+0.43%)
Apr 25, 2013 12.05 12.10 11.91 11.95 32,757 +0.07(+0.63%)
Apr 24, 2013 11.77 12.03 11.76 11.88 25,835 +0.05(+0.44%)
Apr 23, 2013 11.91 11.91 11.67 11.83 27,622 +0.08(+0.68%)
Apr 22, 2013 11.88 12.03 11.63 11.75 62,456 -0.11(-0.92%)
Apr 19, 2013 11.72 11.97 11.70 11.86 48,606 +0.16(+1.32%)
Apr 18, 2013 11.43 11.85 11.43 11.70 36,124 +0.27(+2.36%)
Apr 17, 2013 11.73 12.00 11.43 11.43 40,978 -0.42(-3.58%)
Apr 16, 2013 11.57 11.93 11.57 11.86 27,936 +0.39(+3.41%)
Apr 15, 2013 11.65 11.72 11.45 11.47 60,939 -0.26(-2.20%)
Apr 12, 2013 12.04 12.11 11.66 11.72 56,142 -0.33(-2.76%)
Apr 11, 2013 11.92 12.09 11.92 12.06 32,264 +0.14(+1.16%)
Apr 10, 2013 11.65 11.98 11.65 11.92 90,211 +0.40(+3.44%)
Apr 09, 2013 11.18 11.75 10.85 11.52 104,565 +0.34(+3.03%)
Apr 08, 2013 11.10 11.25 10.97 11.18 16,271 +0.11(+0.99%)
Apr 05, 2013 10.88 11.16 10.88 11.07 14,968 +0.04(+0.36%)
Apr 04, 2013 10.82 11.03 10.81 11.03 46,303 +0.07(+0.63%)
Apr 03, 2013 11.34 11.34 10.93 10.97 71,329 -0.18(-1.65%)
Apr 02, 2013 11.57 11.57 11.06 11.15 30,052 -0.28(-2.46%)
Apr 01, 2013 11.52 11.62 11.39 11.43 23,627 -0.04(-0.35%)
Mar 28, 2013 11.60 11.63 11.47 11.47 45,251 -0.07(-0.65%)
Mar 27, 2013 11.37 11.81 11.37 11.55 54,306 +0.08(+0.70%)
Mar 26, 2013 11.48 11.59 11.26 11.47 59,676 +0.03(+0.30%)
Mar 25, 2013 11.36 11.48 11.30 11.43 25,179 +0.07(+0.61%)
Mar 22, 2013 11.12 11.43 11.07 11.36 72,346 +0.22(+2.01%)
Mar 21, 2013 11.35 11.46 11.14 11.14 13,845 -0.34(-2.95%)
Mar 20, 2013 11.45 11.48 11.34 11.48 18,769 +0.09(+0.81%)
Mar 19, 2013 11.19 11.48 11.09 11.38 23,958 +0.26(+2.37%)
Mar 18, 2013 11.09 11.25 11.03 11.12 49,067 -0.13(-1.12%)
Mar 15, 2013 11.45 11.45 11.07 11.25 125,341 -0.20(-1.76%)
Mar 14, 2013 11.40 11.57 11.24 11.45 43,201 +0.11(+0.96%)
Mar 13, 2013 11.29 11.55 11.29 11.34 57,126 +0.10(+0.92%)
Mar 12, 2013 11.13 11.35 11.13 11.24 31,615 +0.09(+0.82%)
Mar 11, 2013 10.91 11.32 10.91 11.14 48,834 +0.25(+2.27%)
Mar 08, 2013 11.31 11.43 10.68 10.90 82,743 -0.26(-2.32%)
Mar 07, 2013 11.14 11.18 10.90 11.16 16,404 +0.02(+0.21%)
Mar 06, 2013 11.05 11.14 10.83 11.13 20,065 +0.17(+1.52%)
Mar 05, 2013 11.02 11.02 10.91 10.97 45,974 +0.00(+0.00%)
Mar 04, 2013 10.95 10.99 10.79 10.97 39,904 -0.01(-0.05%)
Mar 01, 2013 10.94 11.03 10.60 10.97 63,745 +0.03(+0.26%)
Feb 28, 2013 10.75 10.97 10.74 10.94 34,553 +0.21(+1.92%)
Feb 27, 2013 10.76 10.79 10.65 10.74 67,805 +0.01(+0.05%)
Feb 26, 2013 10.76 10.79 10.63 10.73 43,095 +0.03(+0.32%)
Feb 25, 2013 10.97 11.05 10.52 10.70 76,000 -0.29(-2.61%)
Feb 22, 2013 10.89 10.99 10.65 10.98 27,098 +0.17(+1.59%)
Feb 21, 2013 10.78 10.88 10.56 10.81 84,976 -0.07(-0.63%)
Feb 20, 2013 10.97 11.01 10.88 10.88 75,483 -0.09(-0.84%)
Feb 19, 2013 10.89 10.97 10.79 10.97 51,581 +0.09(+0.79%)
Feb 15, 2013 11.20 11.20 10.78 10.89 54,061 -0.22(-1.97%)
Feb 14, 2013 11.14 11.26 11.01 11.10 40,747 -0.05(-0.46%)
Feb 13, 2013 11.14 11.19 11.09 11.16 87,564 +0.02(+0.16%)
Feb 12, 2013 11.02 11.20 10.94 11.14 23,857 +0.14(+1.25%)
Feb 11, 2013 10.82 11.01 10.63 11.00 71,240 +0.20(+1.86%)
Feb 08, 2013 11.22 11.22 10.74 10.80 67,182 -0.41(-3.64%)
Feb 07, 2013 11.19 11.33 11.08 11.21 48,419 -0.19(-1.66%)
Feb 06, 2013 10.93 11.43 10.79 11.40 68,638 +0.69(+6.43%)
Feb 04, 2013 10.85 10.89 10.56 10.71 87,104 -0.21(-1.95%)
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.