John B Sanfilippo (NQ: JBSS )

90.58 USD +0.60 (+0.67%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.55 14.68 14.45 14.47 20,839 -0.04(-0.28%)
Jun 29, 2010 14.54 14.69 14.25 14.51 36,290 -0.32(-2.16%)
Jun 25, 2010 15.32 15.32 14.44 14.83 950,305 -0.32(-2.11%)
Jun 24, 2010 14.46 15.34 14.25 15.15 57,715 +0.71(+4.92%)
Jun 23, 2010 14.48 14.59 14.11 14.44 48,010 +0.06(+0.42%)
Jun 22, 2010 14.54 14.55 14.32 14.38 40,863 -0.21(-1.44%)
Jun 21, 2010 14.81 14.88 14.50 14.59 16,232 -0.12(-0.82%)
Jun 18, 2010 14.48 14.88 14.45 14.71 14,213 +0.11(+0.75%)
Jun 17, 2010 14.44 14.67 14.40 14.60 16,922 +0.13(+0.90%)
Jun 16, 2010 14.88 14.88 14.43 14.47 28,967 -0.44(-2.95%)
Jun 15, 2010 14.59 14.91 14.56 14.91 25,197 +0.29(+1.98%)
Jun 14, 2010 14.77 14.77 14.57 14.62 6,528 -0.07(-0.48%)
Jun 11, 2010 14.64 14.70 14.43 14.69 19,793 +0.11(+0.75%)
Jun 10, 2010 14.15 14.68 14.15 14.58 16,704 +0.36(+2.53%)
Jun 09, 2010 14.01 14.53 13.97 14.22 18,074 +0.19(+1.35%)
Jun 08, 2010 14.55 14.63 14.00 14.03 19,474 -0.25(-1.75%)
Jun 07, 2010 13.95 14.65 13.95 14.28 14,648 -0.02(-0.14%)
Jun 04, 2010 14.45 14.63 14.19 14.30 33,493 -0.26(-1.79%)
Jun 03, 2010 14.39 14.74 14.35 14.56 23,623 -0.16(-1.09%)
Jun 02, 2010 14.52 14.72 14.38 14.72 9,778 +0.04(+0.27%)
Jun 01, 2010 14.48 14.78 14.48 14.68 4,512 +0.08(+0.55%)
May 28, 2010 14.86 14.86 14.60 14.60 12,537 -0.26(-1.75%)
May 27, 2010 14.56 14.86 14.56 14.86 4,082 +0.38(+2.62%)
May 26, 2010 14.74 15.04 14.25 14.48 18,664 -0.06(-0.41%)
May 25, 2010 14.40 14.68 14.27 14.54 7,700 -0.29(-1.96%)
May 24, 2010 15.17 15.17 14.53 14.83 20,200 -0.35(-2.31%)
May 21, 2010 14.43 15.36 14.26 15.18 37,250 +0.39(+2.64%)
May 20, 2010 15.10 15.32 14.45 14.79 22,583 -0.68(-4.40%)
May 19, 2010 15.90 15.91 15.41 15.47 12,707 -0.27(-1.72%)
May 18, 2010 15.67 15.95 15.67 15.74 29,441 +0.07(+0.45%)
May 17, 2010 15.67 15.80 15.62 15.67 22,745 +0.03(+0.19%)
May 14, 2010 15.68 15.80 15.62 15.64 19,367 -0.10(-0.64%)
May 13, 2010 15.60 15.99 15.56 15.74 18,756 +0.15(+0.96%)
May 12, 2010 15.54 15.81 15.20 15.59 40,441 +0.19(+1.23%)
May 11, 2010 15.70 15.86 14.79 15.40 37,410 +0.24(+1.58%)
May 10, 2010 14.74 15.21 14.35 15.16 54,978 +0.94(+6.61%)
May 07, 2010 14.36 14.55 13.81 14.22 39,413 -0.06(-0.42%)
May 06, 2010 14.60 14.88 12.12 14.28 105,194 -0.22(-1.52%)
May 05, 2010 14.84 14.99 14.50 14.50 58,980 -0.42(-2.82%)
May 04, 2010 14.85 15.15 14.71 14.92 37,827 -0.13(-0.86%)
May 03, 2010 15.05 15.15 14.36 15.05 33,003 +0.02(+0.13%)
Apr 30, 2010 15.92 15.95 15.00 15.03 58,413 -0.75(-4.75%)
Apr 29, 2010 15.50 15.95 15.30 15.78 37,803 +0.35(+2.27%)
Apr 28, 2010 15.41 15.76 15.26 15.43 30,622 -0.03(-0.19%)
Apr 27, 2010 15.40 15.50 15.25 15.46 22,754 -0.04(-0.26%)
Apr 26, 2010 15.41 15.52 15.34 15.50 23,758 +0.00(+0.00%)
Apr 23, 2010 15.40 15.68 15.38 15.50 19,427 -0.09(-0.58%)
Apr 22, 2010 15.59 15.77 15.32 15.59 19,416 -0.15(-0.95%)
Apr 21, 2010 15.65 15.78 15.26 15.74 23,340 +0.06(+0.38%)
Apr 20, 2010 15.64 15.77 15.53 15.68 10,761 -0.18(-1.13%)
Apr 19, 2010 15.62 15.88 15.58 15.86 13,739 -0.04(-0.25%)
Apr 16, 2010 15.78 15.90 15.66 15.90 13,119 +0.00(+0.00%)
Apr 15, 2010 15.76 15.99 15.61 15.90 15,971 +0.15(+0.95%)
Apr 14, 2010 15.85 15.85 15.63 15.75 6,475 +0.01(+0.06%)
Apr 13, 2010 15.67 15.76 15.52 15.74 12,991 +0.03(+0.19%)
Apr 12, 2010 15.87 15.87 15.50 15.71 10,446 +0.01(+0.06%)
Apr 09, 2010 15.56 15.88 15.49 15.70 15,116 -0.05(-0.32%)
Apr 08, 2010 15.79 16.00 15.51 15.75 24,002 +0.04(+0.25%)
Apr 07, 2010 15.26 15.71 15.25 15.71 29,695 +0.09(+0.58%)
Apr 06, 2010 15.49 15.74 15.47 15.62 20,995 -0.05(-0.32%)
Apr 05, 2010 15.75 15.75 15.25 15.67 59,922 -0.09(-0.57%)
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.