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 (%)
Apr 30, 2014 14.05 14.47 14.03 14.06 48,320 +0.02(+0.17%)
Apr 29, 2014 13.92 14.29 13.83 14.04 45,991 +0.21(+1.54%)
Apr 28, 2014 13.92 13.94 13.73 13.82 28,229 -0.12(-0.83%)
Apr 25, 2014 14.22 14.25 13.92 13.94 43,040 -0.30(-2.10%)
Apr 24, 2014 14.18 14.26 14.11 14.24 30,676 +0.04(+0.30%)
Apr 23, 2014 14.33 14.35 14.18 14.19 22,401 -0.09(-0.64%)
Apr 22, 2014 14.20 14.41 14.19 14.29 14,204 +0.09(+0.60%)
Apr 21, 2014 14.19 14.23 14.13 14.20 11,178 -0.07(-0.51%)
Apr 17, 2014 14.04 14.27 14.27 14.27 42,294 +0.16(+1.12%)
Apr 16, 2014 14.10 14.13 13.92 14.12 51,538 +0.05(+0.39%)
Apr 15, 2014 14.34 14.40 13.94 14.06 56,451 -0.18(-1.24%)
Apr 14, 2014 14.25 14.37 14.15 14.24 28,963 +0.08(+0.56%)
Apr 11, 2014 13.80 14.21 13.76 14.16 57,074 +0.22(+1.58%)
Apr 10, 2014 14.03 14.10 13.90 13.94 46,315 -0.11(-0.78%)
Apr 09, 2014 14.07 14.18 14.03 14.05 22,271 -0.01(-0.09%)
Apr 08, 2014 13.93 14.23 13.90 14.06 123,857 +0.24(+1.77%)
Apr 07, 2014 13.84 14.02 13.74 13.82 38,912 -0.12(-0.83%)
Apr 04, 2014 14.37 14.37 13.76 13.93 40,897 -0.32(-2.23%)
Apr 03, 2014 14.40 14.43 14.16 14.25 46,199 -0.02(-0.17%)
Apr 02, 2014 14.23 14.38 14.21 14.27 29,311 +0.10(+0.69%)
Apr 01, 2014 14.05 14.20 14.04 14.18 37,871 +0.13(+0.96%)
Mar 31, 2014 13.75 14.21 13.68 14.04 58,664 +0.31(+2.27%)
Mar 28, 2014 13.85 14.43 13.59 13.73 65,167 -0.15(-1.05%)
Mar 27, 2014 13.80 14.03 13.55 13.88 101,029 +0.13(+0.93%)
Mar 26, 2014 14.19 14.19 13.74 13.75 50,594 -0.37(-2.63%)
Mar 25, 2014 13.52 14.32 13.52 14.12 34,486 +0.60(+4.42%)
Mar 24, 2014 13.53 13.57 13.16 13.52 68,039 +0.02(+0.18%)
Mar 21, 2014 13.62 13.81 13.42 13.50 55,594 -0.12(-0.85%)
Mar 20, 2014 13.73 13.94 13.42 13.62 79,254 -0.07(-0.53%)
Mar 19, 2014 13.86 13.86 13.68 13.69 16,386 -0.15(-1.06%)
Mar 18, 2014 13.58 13.84 13.44 13.84 20,704 +0.26(+1.89%)
Mar 17, 2014 13.84 13.91 13.55 13.58 49,959 -0.12(-0.85%)
Mar 14, 2014 13.53 13.74 13.53 13.69 16,276 +0.16(+1.22%)
Mar 13, 2014 13.79 13.88 13.45 13.53 32,509 -0.35(-2.55%)
Mar 12, 2014 13.85 13.94 13.75 13.88 32,094 +0.04(+0.26%)
Mar 11, 2014 14.23 14.23 13.83 13.85 25,016 -0.34(-2.37%)
Mar 10, 2014 14.11 14.20 13.95 14.18 31,020 +0.11(+0.78%)
Mar 07, 2014 14.11 14.38 14.05 14.07 55,097 -0.04(-0.30%)
Mar 06, 2014 14.34 14.41 14.05 14.12 37,609 -0.14(-0.98%)
Mar 05, 2014 14.46 14.46 14.13 14.26 62,836 -0.29(-1.97%)
Mar 04, 2014 14.63 14.76 14.41 14.54 65,172 +0.12(+0.80%)
Mar 03, 2014 14.72 14.85 14.41 14.43 43,109 -0.37(-2.47%)
Feb 28, 2014 14.44 14.88 14.44 14.79 104,077 +0.39(+2.71%)
Feb 27, 2014 14.37 14.50 14.32 14.40 50,299 +0.07(+0.47%)
Feb 26, 2014 14.18 14.46 14.03 14.34 48,017 +0.13(+0.90%)
Feb 25, 2014 13.90 14.33 13.90 14.21 51,845 +0.16(+1.17%)
Feb 24, 2014 13.85 14.09 13.85 14.04 77,961 +0.07(+0.52%)
Feb 21, 2014 14.01 14.14 13.91 13.97 51,423 +0.05(+0.39%)
Feb 20, 2014 13.81 14.01 13.44 13.91 28,061 +0.18(+1.33%)
Feb 19, 2014 13.91 14.01 13.68 13.73 36,553 -0.18(-1.32%)
Feb 18, 2014 13.63 14.18 13.63 13.91 61,594 +0.28(+2.06%)
Feb 14, 2014 13.65 13.63 13.63 13.63 73,769 +0.00(+0.00%)
Feb 13, 2014 13.18 14.18 13.16 13.63 143,343 +0.37(+2.81%)
Feb 12, 2014 13.03 13.37 12.93 13.26 72,951 +0.20(+1.54%)
Feb 11, 2014 13.29 13.46 12.99 13.06 62,197 -0.26(-1.92%)
Feb 10, 2014 13.31 13.36 13.12 13.32 25,935 -0.05(-0.41%)
Feb 07, 2014 13.26 13.48 13.18 13.37 46,886 +0.10(+0.74%)
Feb 06, 2014 13.36 13.57 13.26 13.27 81,064 -0.01(-0.05%)
Feb 05, 2014 13.48 13.66 13.15 13.28 89,131 -0.26(-1.94%)
Feb 04, 2014 13.56 13.63 13.33 13.54 78,234 -0.01(-0.05%)
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.