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 (%)
Jul 31, 2013 12.41 12.83 12.15 12.39 0 -0.02(-0.18%)
Jul 30, 2013 12.71 12.87 12.41 12.41 0 -0.22(-1.73%)
Jul 29, 2013 12.46 12.83 12.17 12.63 0 +0.10(+0.82%)
Jul 26, 2013 12.91 13.01 12.36 12.53 0 -0.45(-3.45%)
Jul 25, 2013 11.95 13.02 11.95 12.98 0 +0.97(+8.08%)
Jul 24, 2013 12.01 12.19 11.79 12.01 0 +0.03(+0.24%)
Jul 23, 2013 12.01 12.10 11.92 11.98 0 -0.06(-0.52%)
Jul 22, 2013 11.89 12.10 11.89 12.04 0 +0.08(+0.67%)
Jul 19, 2013 11.98 12.03 11.78 11.96 0 -0.05(-0.43%)
Jul 18, 2013 11.94 12.17 11.93 12.01 0 -0.03(-0.29%)
Jul 17, 2013 11.98 12.32 11.90 12.05 67,143 +0.15(+1.25%)
Jul 16, 2013 11.72 12.08 11.64 11.90 0 +0.10(+0.88%)
Jul 15, 2013 11.85 12.05 11.75 11.79 0 +0.01(+0.05%)
Jul 12, 2013 11.76 11.98 11.69 11.79 0 -0.01(-0.10%)
Jul 11, 2013 11.83 11.95 11.72 11.80 0 +0.03(+0.24%)
Jul 10, 2013 11.99 11.99 11.72 11.77 0 -0.22(-1.82%)
Jul 09, 2013 12.11 12.13 11.91 11.99 0 -0.03(-0.24%)
Jul 08, 2013 12.04 12.15 11.95 12.02 0 -0.01(-0.05%)
Jul 05, 2013 12.06 12.06 11.78 12.02 0 +0.09(+0.77%)
Jul 03, 2013 11.49 12.01 11.49 11.93 0 +0.38(+3.28%)
Jul 02, 2013 11.54 11.75 11.22 11.55 0 -0.28(-2.33%)
Jul 01, 2013 11.52 11.91 11.52 11.83 0 +0.25(+2.18%)
Jun 28, 2013 11.39 11.59 11.28 11.58 155,030 +0.17(+1.51%)
Jun 27, 2013 11.17 11.48 11.13 11.40 0 +0.30(+2.74%)
Jun 26, 2013 11.32 11.45 11.04 11.10 0 -0.19(-1.68%)
Jun 25, 2013 11.33 11.33 11.14 11.29 0 +0.07(+0.61%)
Jun 24, 2013 11.14 11.29 10.94 11.22 0 +0.00(+0.00%)
Jun 21, 2013 11.29 11.35 11.17 11.22 51,065 -0.03(-0.26%)
Jun 20, 2013 11.13 11.28 11.04 11.25 0 -0.06(-0.56%)
Jun 19, 2013 11.43 11.43 11.27 11.31 0 -0.11(-1.01%)
Jun 18, 2013 11.57 11.60 11.37 11.43 0 -0.14(-1.19%)
Jun 17, 2013 11.39 11.60 11.31 11.56 0 +0.30(+2.70%)
Jun 14, 2013 11.28 11.35 11.20 11.26 0 -0.07(-0.66%)
Jun 13, 2013 11.29 11.33 11.20 11.33 15,652 +0.02(+0.15%)
Jun 12, 2013 11.35 11.36 11.21 11.32 10,197 -0.01(-0.05%)
Jun 11, 2013 11.31 11.44 11.21 11.32 35,423 -0.15(-1.30%)
Jun 10, 2013 11.33 11.47 11.16 11.47 0 +0.17(+1.52%)
Jun 07, 2013 11.34 11.34 11.21 11.30 0 -0.02(-0.15%)
Jun 06, 2013 11.27 11.33 11.09 11.32 29,542 +0.09(+0.77%)
Jun 05, 2013 11.38 11.45 11.22 11.23 0 -0.17(-1.46%)
Jun 04, 2013 11.43 11.48 11.33 11.40 0 -0.01(-0.10%)
Jun 03, 2013 11.14 11.48 11.13 11.41 66,525 +0.29(+2.58%)
May 31, 2013 11.12 11.31 11.11 11.12 26,029 -0.11(-0.97%)
May 30, 2013 11.23 11.29 11.18 11.23 20,530 +0.03(+0.31%)
May 29, 2013 11.22 11.27 11.06 11.20 33,170 -0.09(-0.76%)
May 28, 2013 11.41 11.59 11.14 11.28 38,809 +0.03(+0.26%)
May 24, 2013 11.31 11.33 11.20 11.25 0 -0.13(-1.11%)
May 23, 2013 11.14 11.39 11.05 11.38 0 +0.15(+1.38%)
May 22, 2013 11.20 11.25 11.20 11.22 0 -0.03(-0.26%)
May 21, 2013 11.26 11.33 11.22 11.25 0 -0.01(-0.05%)
May 20, 2013 11.33 11.35 11.22 11.26 0 -0.17(-1.46%)
May 17, 2013 11.40 11.52 11.36 11.43 0 +0.07(+0.66%)
May 16, 2013 11.40 11.45 11.28 11.35 43,336 -0.05(-0.40%)
May 15, 2013 11.29 11.40 11.29 11.40 0 +0.11(+0.97%)
May 13, 2013 11.21 11.33 11.21 11.29 0 +0.07(+0.67%)
May 10, 2013 11.28 11.35 11.20 11.21 0 -0.07(-0.61%)
May 09, 2013 11.49 11.49 11.26 11.28 0 -0.18(-1.55%)
May 08, 2013 11.45 11.48 11.37 11.46 0 -0.01(-0.10%)
May 07, 2013 11.46 11.56 11.40 11.47 0 +0.07(+0.65%)
May 06, 2013 11.52 11.60 11.38 11.40 0 -0.09(-0.80%)
May 03, 2013 11.35 11.67 11.17 11.49 0 +0.32(+2.83%)
May 02, 2013 11.47 11.52 11.16 11.17 0 -0.29(-2.51%)
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.