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 (%)
Aug 30, 2013 12.45 12.49 12.35 12.43 0 +0.01(+0.05%)
Aug 29, 2013 12.06 12.42 11.99 12.42 25,703 +0.34(+2.80%)
Aug 28, 2013 12.09 12.21 11.98 12.09 0 +0.04(+0.33%)
Aug 27, 2013 12.15 12.20 11.99 12.05 61,132 -0.18(-1.46%)
Aug 26, 2013 12.82 12.98 12.17 12.22 0 -0.54(-4.23%)
Aug 23, 2013 12.80 15.09 12.70 12.76 0 +0.18(+1.46%)
Aug 22, 2013 12.30 12.72 12.21 12.58 21,131 +0.50(+4.13%)
Aug 21, 2013 11.98 12.27 11.98 12.08 0 +0.03(+0.24%)
Aug 20, 2013 11.83 12.22 11.83 12.05 27,605 +0.22(+1.84%)
Aug 19, 2013 11.94 12.13 11.78 11.83 19,783 -0.06(-0.53%)
Aug 16, 2013 12.02 12.06 11.88 11.90 0 -0.20(-1.61%)
Aug 15, 2013 12.63 12.69 12.06 12.09 43,122 -0.63(-4.92%)
Aug 14, 2013 12.75 12.84 12.68 12.72 36,991 +0.01(+0.04%)
Aug 13, 2013 12.63 12.78 12.53 12.71 49,299 +0.09(+0.73%)
Aug 12, 2013 12.32 12.67 12.32 12.62 28,044 +0.33(+2.71%)
Aug 09, 2013 12.11 12.40 12.00 12.29 51,668 +0.12(+0.99%)
Aug 08, 2013 12.14 12.26 11.97 12.17 17,512 +0.13(+1.10%)
Aug 07, 2013 12.16 12.33 12.03 12.03 22,798 -0.11(-0.94%)
Aug 06, 2013 12.12 12.40 11.97 12.15 58,206 +0.01(+0.09%)
Aug 05, 2013 12.28 12.57 11.99 12.14 51,506 -0.11(-0.89%)
Aug 02, 2013 12.21 12.30 12.14 12.25 13,412 -0.05(-0.42%)
Aug 01, 2013 12.46 12.50 12.22 12.30 26,954 -0.09(-0.74%)
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%)
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.