John B Sanfilippo (NQ: JBSS )

94.12 +0.59 (+0.63%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.44 14.89 14.44 14.79 104,071 +0.39(+2.71%)
Feb 27, 2014 14.37 14.50 14.32 14.40 50,296 +0.07(+0.47%)
Feb 26, 2014 14.18 14.46 14.03 14.34 48,014 +0.13(+0.90%)
Feb 25, 2014 13.90 14.33 13.90 14.21 51,842 +0.16(+1.17%)
Feb 24, 2014 13.85 14.09 13.85 14.04 77,956 +0.07(+0.52%)
Feb 21, 2014 14.01 14.14 13.92 13.97 51,420 +0.05(+0.39%)
Feb 20, 2014 13.81 14.01 13.45 13.92 28,060 +0.18(+1.33%)
Feb 19, 2014 13.92 14.01 13.68 13.73 36,551 -0.18(-1.32%)
Feb 18, 2014 13.63 14.18 13.63 13.92 61,590 +0.28(+2.06%)
Feb 14, 2014 13.65 13.63 13.63 13.63 73,765 +0.00(+0.00%)
Feb 13, 2014 13.18 14.18 13.16 13.63 143,335 +0.37(+2.81%)
Feb 12, 2014 13.03 13.37 12.93 13.26 72,947 +0.20(+1.54%)
Feb 11, 2014 13.29 13.46 12.99 13.06 62,193 -0.26(-1.92%)
Feb 10, 2014 13.31 13.36 13.12 13.32 25,934 -0.05(-0.41%)
Feb 07, 2014 13.26 13.48 13.18 13.37 46,883 +0.10(+0.74%)
Feb 06, 2014 13.36 13.57 13.26 13.27 81,059 -0.01(-0.05%)
Feb 05, 2014 13.48 13.66 13.15 13.28 89,126 -0.26(-1.94%)
Feb 04, 2014 13.56 13.63 13.34 13.54 78,230 -0.01(-0.05%)
Feb 03, 2014 14.13 14.65 13.31 13.55 150,975 -0.57(-4.06%)
Jan 31, 2014 14.40 14.73 14.07 14.12 78,563 -0.50(-3.42%)
Jan 30, 2014 13.74 14.89 13.73 14.62 107,005 +0.71(+5.13%)
Jan 29, 2014 13.87 14.17 13.81 13.91 44,324 -0.13(-0.96%)
Jan 28, 2014 14.02 14.14 13.85 14.04 79,708 +0.02(+0.13%)
Jan 27, 2014 14.29 14.29 14.02 14.02 29,138 -0.18(-1.29%)
Jan 24, 2014 14.18 14.38 14.18 14.21 29,773 -0.07(-0.47%)
Jan 23, 2014 14.28 14.42 14.18 14.28 32,563 -0.10(-0.72%)
Jan 22, 2014 14.36 14.57 14.22 14.38 17,559 -0.01(-0.04%)
Jan 21, 2014 14.38 14.43 14.28 14.38 23,567 +0.06(+0.43%)
Jan 17, 2014 14.35 14.32 14.32 14.32 53,438 -0.04(-0.30%)
Jan 16, 2014 14.31 14.43 14.22 14.37 55,597 +0.01(+0.08%)
Jan 15, 2014 14.10 14.57 14.10 14.35 40,583 +0.25(+1.77%)
Jan 14, 2014 14.15 14.20 14.01 14.10 46,137 -0.04(-0.26%)
Jan 13, 2014 13.85 14.14 13.85 14.14 58,946 +0.28(+2.02%)
Jan 10, 2014 13.82 14.01 13.75 13.86 36,757 +0.08(+0.58%)
Jan 09, 2014 14.25 14.25 13.74 13.78 43,137 -0.37(-2.63%)
Jan 08, 2014 14.33 14.35 14.03 14.15 27,545 -0.24(-1.65%)
Jan 07, 2014 14.07 14.58 14.07 14.39 41,005 +0.34(+2.39%)
Jan 06, 2014 14.57 14.60 14.03 14.06 72,545 -0.56(-3.80%)
Jan 03, 2014 14.67 14.84 14.60 14.61 56,277 -0.04(-0.29%)
Jan 02, 2014 14.93 14.93 14.61 14.65 32,545 -0.40(-2.67%)
Dec 31, 2013 15.21 15.06 15.06 15.06 27,702 -0.11(-0.72%)
Dec 30, 2013 15.29 15.29 15.09 15.17 12,076 -0.10(-0.68%)
Dec 27, 2013 15.51 15.65 15.19 15.27 23,845 -0.18(-1.18%)
Dec 26, 2013 15.37 15.55 15.28 15.45 26,807 +0.12(+0.80%)
Dec 24, 2013 15.59 15.59 15.33 15.33 18,595 -0.27(-1.72%)
Dec 23, 2013 15.56 15.86 15.53 15.60 43,627 +0.09(+0.59%)
Dec 20, 2013 15.28 15.77 15.25 15.51 128,849 +0.30(+1.97%)
Dec 19, 2013 14.83 15.64 14.78 15.21 56,266 +0.34(+2.30%)
Dec 18, 2013 14.80 14.91 14.63 14.87 30,114 +0.15(+1.04%)
Dec 17, 2013 14.75 14.85 14.64 14.71 28,591 -0.10(-0.66%)
Dec 16, 2013 14.79 14.97 14.70 14.81 52,746 +0.04(+0.29%)
Dec 13, 2013 14.84 14.84 14.66 14.77 44,421 -0.07(-0.45%)
Dec 12, 2013 14.58 14.85 14.53 14.84 44,214 +0.24(+1.67%)
Dec 11, 2013 14.58 14.65 14.46 14.59 49,181 +0.04(+0.25%)
Dec 10, 2013 14.84 14.85 14.51 14.56 62,151 -0.37(-2.45%)
Dec 09, 2013 15.15 15.20 14.85 14.92 34,041 -0.16(-1.09%)
Dec 06, 2013 15.23 15.35 15.00 15.09 0 -0.04(-0.28%)
Dec 05, 2013 15.62 15.68 14.96 15.13 0 -0.51(-3.24%)
Dec 04, 2013 15.65 15.80 15.46 15.64 0 -0.04(-0.23%)
Dec 03, 2013 15.63 15.76 15.56 15.67 0 +0.07(+0.47%)
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.