John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.59 23.76 23.26 23.44 68,501 -0.01(-0.05%)
Feb 26, 2015 23.32 23.81 23.30 23.45 57,396 +0.06(+0.27%)
Feb 25, 2015 24.12 24.12 23.33 23.39 89,214 -0.61(-2.53%)
Feb 24, 2015 23.09 24.18 22.72 24.00 108,809 +0.87(+3.78%)
Feb 23, 2015 22.77 23.38 22.75 23.13 71,943 +0.32(+1.42%)
Feb 20, 2015 22.67 23.06 22.51 22.80 51,755 +0.21(+0.92%)
Feb 19, 2015 22.80 23.14 22.54 22.59 43,363 -0.30(-1.30%)
Feb 18, 2015 22.86 22.98 22.53 22.89 63,532 +0.09(+0.39%)
Feb 17, 2015 23.50 23.56 22.56 22.80 83,540 -0.76(-3.22%)
Feb 13, 2015 23.82 23.56 23.56 23.56 107,001 -0.16(-0.69%)
Feb 12, 2015 23.94 23.94 22.87 23.73 70,235 -0.06(-0.24%)
Feb 11, 2015 24.18 24.21 23.52 23.78 106,933 -0.35(-1.44%)
Feb 10, 2015 23.67 24.16 23.56 24.13 77,341 +0.54(+2.28%)
Feb 09, 2015 23.29 23.69 22.97 23.59 116,278 +0.15(+0.65%)
Feb 06, 2015 23.47 23.63 23.07 23.44 112,858 -0.06(-0.27%)
Feb 05, 2015 24.04 24.04 22.93 23.50 100,642 -0.38(-1.59%)
Feb 04, 2015 23.79 24.42 23.52 23.88 114,478 -0.07(-0.29%)
Feb 03, 2015 22.85 24.00 22.85 23.95 139,365 +0.92(+4.01%)
Feb 02, 2015 22.75 23.09 22.21 23.03 161,102 -0.04(-0.19%)
Jan 30, 2015 22.86 23.62 22.59 23.07 158,118 -0.01(-0.03%)
Jan 29, 2015 23.43 23.43 22.02 23.08 408,280 -0.35(-1.49%)
Jan 28, 2015 23.73 23.90 23.23 23.43 139,868 -0.30(-1.25%)
Jan 27, 2015 23.75 23.98 22.44 23.73 237,833 -0.03(-0.13%)
Jan 26, 2015 24.42 24.63 22.95 23.76 218,331 -0.90(-3.67%)
Jan 23, 2015 26.83 26.83 24.03 24.66 336,010 -2.09(-7.81%)
Jan 22, 2015 27.55 27.89 26.48 26.75 113,294 -0.89(-3.21%)
Jan 21, 2015 27.83 28.03 27.05 27.64 72,289 -0.01(-0.05%)
Jan 20, 2015 27.12 27.80 26.84 27.65 88,553 +0.66(+2.44%)
Jan 16, 2015 26.19 27.03 25.90 26.99 106,753 +0.75(+2.87%)
Jan 15, 2015 26.34 26.59 25.92 26.24 143,452 +0.01(+0.02%)
Jan 14, 2015 26.47 26.48 26.09 26.23 158,393 -0.30(-1.12%)
Jan 13, 2015 26.50 26.76 26.05 26.53 128,521 +0.19(+0.72%)
Jan 12, 2015 27.33 27.36 25.88 26.34 123,236 -0.97(-3.57%)
Jan 09, 2015 27.38 27.62 27.07 27.31 160,046 +0.01(+0.05%)
Jan 08, 2015 27.11 27.55 27.02 27.30 148,521 +0.25(+0.94%)
Jan 07, 2015 27.09 27.61 26.96 27.05 142,983 +0.03(+0.12%)
Jan 06, 2015 27.00 27.50 26.85 27.02 101,034 +0.00(+0.00%)
Jan 05, 2015 25.94 27.14 25.90 27.02 180,043 +1.02(+3.92%)
Jan 02, 2015 28.66 28.71 25.00 26.00 381,109 -2.79(-9.69%)
Dec 31, 2014 30.34 28.79 28.79 28.79 223,485 -1.35(-4.49%)
Dec 30, 2014 30.15 30.79 29.90 30.14 67,336 +0.06(+0.19%)
Dec 29, 2014 29.84 30.36 29.44 30.09 69,299 -0.04(-0.15%)
Dec 26, 2014 30.34 30.74 29.77 30.13 73,453 -0.18(-0.61%)
Dec 24, 2014 30.05 30.31 30.31 30.31 39,829 +0.39(+1.29%)
Dec 23, 2014 29.96 30.24 29.76 29.93 53,514 +0.16(+0.55%)
Dec 22, 2014 28.91 29.86 28.91 29.76 107,914 +0.75(+2.60%)
Dec 19, 2014 29.55 30.36 28.67 29.01 214,377 -0.61(-2.05%)
Dec 18, 2014 28.94 29.67 28.64 29.62 105,188 +0.91(+3.17%)
Dec 17, 2014 28.38 28.90 28.09 28.71 110,404 +0.53(+1.86%)
Dec 16, 2014 28.17 28.47 28.12 28.18 79,479 +0.06(+0.23%)
Dec 15, 2014 27.93 28.40 27.56 28.12 69,890 +0.18(+0.66%)
Dec 12, 2014 28.17 28.72 27.81 27.93 87,143 -0.51(-1.80%)
Dec 11, 2014 28.00 29.10 27.95 28.45 150,742 +0.56(+2.00%)
Dec 10, 2014 27.97 28.14 27.65 27.89 54,042 -0.12(-0.43%)
Dec 09, 2014 27.00 28.11 27.00 28.01 100,838 +0.58(+2.12%)
Dec 08, 2014 27.50 27.74 27.02 27.43 98,578 -0.05(-0.18%)
Dec 05, 2014 27.52 28.00 27.21 27.48 103,947 +0.10(+0.37%)
Dec 04, 2014 27.28 27.79 25.83 27.38 117,592 +0.18(+0.67%)
Dec 03, 2014 26.57 27.27 26.24 27.19 113,946 +0.61(+2.28%)
Dec 02, 2014 25.86 26.61 25.86 26.59 84,028 +0.75(+2.91%)
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.