John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.26 19.35 19.35 19.35 32,747 +0.09(+0.46%)
Aug 28, 2014 19.56 19.63 19.04 19.26 48,338 -0.39(-1.98%)
Aug 27, 2014 19.71 19.81 19.71 19.65 53,943 -0.07(-0.35%)
Aug 26, 2014 19.65 19.77 19.61 19.72 61,480 +0.08(+0.38%)
Aug 25, 2014 19.19 19.75 19.17 19.65 82,281 +0.62(+3.27%)
Aug 22, 2014 18.63 19.03 18.64 19.02 90,689 +0.38(+2.06%)
Aug 21, 2014 18.70 18.70 18.26 18.64 43,773 +0.04(+0.20%)
Aug 20, 2014 18.39 18.71 17.99 18.60 79,202 +0.72(+4.01%)
Aug 19, 2014 18.36 18.39 17.73 17.88 35,304 -0.28(-1.56%)
Aug 18, 2014 17.82 18.23 17.80 18.17 68,165 +0.57(+3.22%)
Aug 15, 2014 17.40 17.65 17.40 17.60 47,337 +0.40(+2.34%)
Aug 14, 2014 17.01 17.27 16.98 17.20 16,907 +0.18(+1.03%)
Aug 13, 2014 16.42 17.00 16.42 17.02 26,750 +0.65(+3.96%)
Aug 12, 2014 16.54 16.54 16.36 16.37 9,231 -0.09(-0.57%)
Aug 11, 2014 16.25 16.55 16.20 16.47 19,093 +0.20(+1.20%)
Aug 08, 2014 16.09 16.17 16.05 16.27 16,778 +0.17(+1.05%)
Aug 07, 2014 16.15 16.28 16.07 16.10 8,040 +0.02(+0.11%)
Aug 06, 2014 16.02 16.18 16.02 16.09 19,451 -0.10(-0.61%)
Aug 05, 2014 16.36 16.45 16.04 16.19 23,808 -0.17(-1.04%)
Aug 04, 2014 15.93 16.54 15.93 16.36 80,798 +0.40(+2.52%)
Aug 01, 2014 16.59 16.59 15.89 15.95 47,891 -0.69(-4.12%)
Jul 31, 2014 16.80 16.83 16.42 16.64 64,176 -0.17(-1.01%)
Jul 30, 2014 16.83 16.91 16.70 16.81 30,008 +0.06(+0.38%)
Jul 29, 2014 16.76 16.88 16.58 16.75 21,915 +0.08(+0.45%)
Jul 28, 2014 16.75 16.80 16.75 16.67 20,738 -0.01(-0.04%)
Jul 25, 2014 16.67 16.72 16.51 16.68 47,410 -0.03(-0.19%)
Jul 24, 2014 16.73 16.82 16.51 16.71 36,451 -0.04(-0.26%)
Jul 23, 2014 16.76 16.86 16.64 16.75 39,379 +0.03(+0.19%)
Jul 22, 2014 16.55 16.74 16.45 16.72 68,796 +0.13(+0.76%)
Jul 21, 2014 16.89 16.89 16.55 16.59 15,313 -0.29(-1.71%)
Jul 18, 2014 16.51 16.90 16.39 16.88 33,246 +0.31(+1.90%)
Jul 17, 2014 16.98 17.00 16.48 16.57 30,930 -0.46(-2.70%)
Jul 16, 2014 16.98 17.14 16.80 17.03 38,155 +0.16(+0.97%)
Jul 15, 2014 17.06 17.20 16.69 16.87 41,873 -0.25(-1.43%)
Jul 14, 2014 17.33 17.50 17.00 17.11 26,134 -0.07(-0.40%)
Jul 11, 2014 17.00 17.27 16.85 17.18 19,014 +0.18(+1.04%)
Jul 10, 2014 16.82 17.07 16.68 17.00 27,564 -0.03(-0.15%)
Jul 09, 2014 17.17 17.34 16.99 17.03 33,724 -0.11(-0.66%)
Jul 08, 2014 17.35 17.42 16.98 17.14 27,801 -0.27(-1.55%)
Jul 07, 2014 17.39 17.54 17.20 17.41 42,450 +0.03(+0.14%)
Jul 03, 2014 17.23 17.39 17.39 17.39 16,850 +0.25(+1.47%)
Jul 02, 2014 17.17 17.39 17.11 17.14 51,403 +0.03(+0.18%)
Jul 01, 2014 16.63 17.27 16.61 17.10 55,568 +0.45(+2.72%)
Jun 30, 2014 16.68 16.73 16.41 16.65 33,123 +0.07(+0.42%)
Jun 27, 2014 16.46 16.68 15.96 16.58 75,970 +0.00(+0.00%)
Jun 26, 2014 16.20 16.61 16.10 16.58 32,065 +0.40(+2.45%)
Jun 25, 2014 16.51 16.54 16.07 16.19 59,556 -0.34(-2.06%)
Jun 24, 2014 16.65 16.77 16.50 16.53 30,446 -0.08(-0.49%)
Jun 23, 2014 16.73 16.99 16.51 16.61 34,130 -0.19(-1.12%)
Jun 20, 2014 16.81 16.93 16.66 16.80 68,931 +0.07(+0.41%)
Jun 19, 2014 17.13 17.13 16.63 16.73 46,040 -0.28(-1.66%)
Jun 18, 2014 16.96 17.14 16.78 17.01 118,843 +0.06(+0.37%)
Jun 17, 2014 16.71 16.98 16.71 16.95 59,299 +0.28(+1.66%)
Jun 16, 2014 16.66 16.73 16.57 16.67 46,067 -0.01(-0.08%)
Jun 13, 2014 16.63 16.71 16.54 16.68 37,266 +0.09(+0.57%)
Jun 12, 2014 16.63 16.68 16.49 16.59 27,736 -0.03(-0.15%)
Jun 11, 2014 16.59 16.64 16.50 16.61 37,813 +0.01(+0.08%)
Jun 10, 2014 16.54 16.64 16.48 16.60 26,903 +0.26(+1.62%)
Jun 06, 2014 16.29 16.35 16.09 16.34 36,939 +0.13(+0.78%)
Jun 05, 2014 15.93 16.26 15.35 16.21 41,520 +0.23(+1.46%)
Jun 04, 2014 15.79 15.98 15.73 15.98 38,498 +0.16(+0.99%)
Jun 03, 2014 16.02 16.02 15.80 15.82 18,220 -0.21(-1.33%)
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.