John B Sanfilippo (NQ: JBSS )

92.19 USD -0.46 (-0.50%)
Official Closing Price Updated: 4:06 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.21 18.02 16.99 17.85 242,886 +0.98(+5.81%)
Jun 28, 2012 16.36 17.10 16.36 16.87 151,946 +0.53(+3.24%)
Jun 27, 2012 15.84 16.48 15.71 16.34 204,824 +0.59(+3.75%)
Jun 26, 2012 15.88 15.88 15.50 15.75 64,363 +0.04(+0.25%)
Jun 25, 2012 15.26 15.95 15.17 15.71 146,834 +0.44(+2.88%)
Jun 22, 2012 15.47 15.64 15.04 15.27 1,123,320 -0.24(-1.55%)
Jun 21, 2012 15.82 15.85 15.25 15.51 39,382 -0.31(-1.96%)
Jun 20, 2012 15.86 15.86 15.37 15.82 61,814 -0.02(-0.13%)
Jun 19, 2012 15.71 16.11 15.62 15.84 86,899 +0.25(+1.60%)
Jun 18, 2012 14.74 15.70 14.52 15.59 112,843 +0.85(+5.77%)
Jun 15, 2012 14.68 14.85 14.56 14.74 46,501 +0.08(+0.55%)
Jun 14, 2012 14.44 14.79 14.29 14.66 98,791 +0.29(+2.02%)
Jun 13, 2012 14.05 14.51 13.85 14.37 39,568 +0.08(+0.56%)
Jun 12, 2012 14.44 14.65 14.00 14.29 75,395 -0.11(-0.76%)
Jun 11, 2012 14.77 14.80 14.04 14.40 39,719 -0.32(-2.17%)
Jun 08, 2012 13.99 14.78 13.89 14.72 31,783 +0.68(+4.84%)
Jun 07, 2012 14.15 14.32 13.88 14.04 14,640 +0.01(+0.07%)
Jun 06, 2012 13.95 14.40 12.97 14.03 19,862 +0.34(+2.48%)
Jun 05, 2012 13.82 14.12 12.93 13.69 21,414 -0.11(-0.80%)
Jun 04, 2012 14.12 14.12 13.75 13.80 31,415 -0.36(-2.54%)
Jun 01, 2012 14.32 14.39 14.01 14.16 33,502 -0.33(-2.28%)
May 31, 2012 14.61 14.74 14.46 14.49 15,244 -0.03(-0.21%)
May 30, 2012 14.52 14.65 14.35 14.52 16,794 -0.16(-1.09%)
May 29, 2012 14.11 14.68 14.04 14.68 17,037 +0.59(+4.19%)
May 25, 2012 14.64 14.64 14.04 14.09 17,080 -0.46(-3.16%)
May 24, 2012 14.85 14.85 14.41 14.55 20,046 -0.26(-1.76%)
May 23, 2012 14.16 14.84 14.16 14.81 38,108 +0.58(+4.08%)
May 22, 2012 14.01 14.25 14.01 14.23 28,703 +0.23(+1.64%)
May 21, 2012 14.18 14.43 13.83 14.00 49,588 -0.26(-1.82%)
May 18, 2012 14.46 14.47 14.03 14.26 28,808 -0.36(-2.46%)
May 17, 2012 14.66 14.86 14.56 14.62 29,570 -0.10(-0.68%)
May 16, 2012 14.75 14.84 14.63 14.72 28,677 -0.10(-0.67%)
May 15, 2012 14.51 14.87 13.84 14.82 35,330 +0.45(+3.13%)
May 14, 2012 14.34 14.37 13.96 14.37 48,584 +0.01(+0.07%)
May 11, 2012 14.24 14.37 14.06 14.36 52,219 +0.12(+0.84%)
May 10, 2012 13.73 14.29 13.73 14.24 60,573 +0.46(+3.34%)
May 09, 2012 13.51 14.12 13.13 13.78 58,297 -0.15(-1.08%)
May 08, 2012 15.49 15.49 13.87 13.93 75,763 -1.50(-9.72%)
May 07, 2012 14.85 15.64 14.73 15.43 91,951 +0.27(+1.78%)
May 04, 2012 15.13 15.16 15.01 15.16 37,979 +0.03(+0.20%)
May 03, 2012 15.20 15.33 14.94 15.13 41,502 -0.05(-0.33%)
May 02, 2012 14.70 15.36 14.55 15.18 80,211 +0.31(+2.08%)
May 01, 2012 14.47 14.96 14.27 14.87 62,053 +0.41(+2.84%)
Apr 30, 2012 14.14 14.60 13.67 14.46 35,304 +0.63(+4.56%)
Apr 27, 2012 14.00 14.14 13.65 13.83 41,295 -0.21(-1.50%)
Apr 26, 2012 14.10 14.10 13.89 14.04 20,533 +0.04(+0.29%)
Apr 25, 2012 14.00 14.14 13.89 14.00 29,179 +0.12(+0.86%)
Apr 24, 2012 13.82 13.93 13.43 13.88 45,300 -0.08(-0.57%)
Apr 23, 2012 13.89 14.00 13.54 13.96 33,876 +0.10(+0.71%)
Apr 20, 2012 13.65 14.00 13.50 13.86 34,147 +0.28(+2.07%)
Apr 19, 2012 13.50 13.60 13.40 13.58 33,523 +0.08(+0.59%)
Apr 18, 2012 13.24 13.50 13.24 13.50 16,478 +0.32(+2.43%)
Apr 17, 2012 13.10 13.25 13.10 13.18 14,873 +0.14(+1.07%)
Apr 16, 2012 13.25 13.25 13.04 13.04 38,551 -0.20(-1.51%)
Apr 13, 2012 12.91 13.25 12.79 13.24 20,860 +0.23(+1.77%)
Apr 12, 2012 12.83 13.03 12.83 13.01 28,586 +0.04(+0.31%)
Apr 11, 2012 12.79 12.97 12.70 12.97 11,477 +0.18(+1.41%)
Apr 10, 2012 12.91 12.97 12.72 12.79 18,865 -0.09(-0.66%)
Apr 09, 2012 12.65 12.91 12.58 12.88 25,990 +0.03(+0.19%)
Apr 05, 2012 12.85 12.91 12.55 12.85 26,853 +0.00(+0.00%)
Apr 04, 2012 12.74 12.85 12.64 12.85 23,163 +0.10(+0.82%)
Apr 03, 2012 12.66 12.78 12.63 12.75 19,890 +0.02(+0.13%)
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.