John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.31 23.50 23.04 23.37 78,730 +0.50(+2.20%)
Oct 30, 2014 22.82 22.91 22.67 22.87 64,834 +0.02(+0.08%)
Oct 29, 2014 22.95 23.14 22.78 22.85 64,478 +0.11(+0.47%)
Oct 28, 2014 21.99 22.78 21.66 22.74 207,952 +0.99(+4.57%)
Oct 27, 2014 20.97 20.88 20.88 21.75 90,366 +0.87(+4.16%)
Oct 24, 2014 20.95 21.08 19.21 20.88 205,716 -1.30(-5.87%)
Oct 23, 2014 22.12 22.64 21.97 22.18 51,621 +0.22(+1.00%)
Oct 22, 2014 22.14 22.26 21.75 21.96 69,082 -0.26(-1.19%)
Oct 21, 2014 21.99 22.63 21.99 22.22 67,564 +0.24(+1.09%)
Oct 20, 2014 21.89 22.36 21.62 21.99 93,798 +0.01(+0.06%)
Oct 17, 2014 22.39 22.45 21.91 21.97 58,933 -0.11(-0.51%)
Oct 16, 2014 22.43 22.61 21.90 22.09 64,249 -0.48(-2.15%)
Oct 15, 2014 22.53 22.87 22.32 22.57 93,577 -0.08(-0.33%)
Oct 14, 2014 21.51 22.86 21.51 22.65 247,179 +1.14(+5.29%)
Oct 13, 2014 20.57 21.72 20.57 21.51 104,331 +0.91(+4.40%)
Oct 10, 2014 20.14 20.88 20.14 20.60 76,180 +0.36(+1.77%)
Oct 09, 2014 20.51 20.68 20.14 20.24 36,025 -0.35(-1.71%)
Oct 08, 2014 20.17 20.67 20.17 20.60 69,438 +0.39(+1.93%)
Oct 07, 2014 20.21 20.44 20.17 20.21 32,114 -0.06(-0.28%)
Oct 06, 2014 20.36 20.44 20.05 20.26 39,126 -0.12(-0.59%)
Oct 03, 2014 20.02 20.44 20.02 20.38 44,030 +0.53(+2.66%)
Oct 02, 2014 19.84 19.91 19.74 19.85 108,533 -0.07(-0.35%)
Oct 01, 2014 20.36 20.36 19.77 19.92 51,354 -0.43(-2.13%)
Sep 30, 2014 20.53 20.63 20.28 20.36 46,307 -0.15(-0.74%)
Sep 29, 2014 20.28 20.67 20.28 20.51 59,366 +0.06(+0.28%)
Sep 26, 2014 20.35 20.58 20.35 20.45 31,063 +0.08(+0.37%)
Sep 25, 2014 20.40 20.53 20.10 20.38 38,172 -0.08(-0.37%)
Sep 24, 2014 20.21 20.57 20.21 20.45 40,404 +0.26(+1.28%)
Sep 23, 2014 19.62 20.44 19.62 20.19 50,486 +0.52(+2.65%)
Sep 22, 2014 19.78 19.88 19.53 19.67 27,467 -0.12(-0.60%)
Sep 19, 2014 20.29 20.31 19.58 19.79 46,842 -0.46(-2.27%)
Sep 18, 2014 20.23 20.31 20.07 20.25 13,644 +0.13(+0.66%)
Sep 17, 2014 20.35 20.35 20.04 20.12 40,762 -0.11(-0.56%)
Sep 16, 2014 20.38 20.48 20.11 20.23 31,904 -0.15(-0.74%)
Sep 15, 2014 20.71 20.72 20.32 20.38 56,662 -0.21(-1.04%)
Sep 12, 2014 20.39 20.66 20.39 20.60 57,021 +0.14(+0.68%)
Sep 11, 2014 20.39 20.59 20.30 20.46 48,707 +0.11(+0.56%)
Sep 10, 2014 20.06 20.44 20.02 20.34 18,470 +0.31(+1.57%)
Sep 09, 2014 20.04 20.22 20.00 20.03 28,404 +0.01(+0.06%)
Sep 08, 2014 20.00 20.05 19.85 20.02 39,191 +0.00(+0.00%)
Sep 05, 2014 20.10 20.18 19.88 20.02 17,542 -0.11(-0.56%)
Sep 04, 2014 20.13 20.36 20.13 20.13 14,728 +0.06(+0.31%)
Sep 03, 2014 20.05 20.22 20.04 20.07 35,546 +0.01(+0.06%)
Sep 02, 2014 19.49 20.13 19.46 20.05 66,576 +0.70(+3.64%)
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%)
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.