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 (%)
Sep 30, 2014 20.53 20.63 20.28 20.36 46,304 -0.15(-0.74%)
Sep 29, 2014 20.28 20.67 20.28 20.51 59,362 +0.06(+0.28%)
Sep 26, 2014 20.35 20.58 20.35 20.45 31,061 +0.08(+0.37%)
Sep 25, 2014 20.40 20.53 20.10 20.38 38,170 -0.08(-0.37%)
Sep 24, 2014 20.21 20.57 20.21 20.45 40,402 +0.26(+1.28%)
Sep 23, 2014 19.62 20.45 19.62 20.19 50,483 +0.52(+2.65%)
Sep 22, 2014 19.78 19.88 19.53 19.67 27,466 -0.12(-0.60%)
Sep 19, 2014 20.29 20.31 19.58 19.79 46,840 -0.46(-2.27%)
Sep 18, 2014 20.23 20.31 20.07 20.25 13,643 +0.13(+0.66%)
Sep 17, 2014 20.35 20.35 20.04 20.12 40,759 -0.11(-0.56%)
Sep 16, 2014 20.38 20.48 20.11 20.23 31,902 -0.15(-0.74%)
Sep 15, 2014 20.72 20.72 20.33 20.38 56,658 -0.21(-1.04%)
Sep 12, 2014 20.40 20.67 20.40 20.60 57,018 +0.14(+0.68%)
Sep 11, 2014 20.39 20.59 20.30 20.46 48,704 +0.11(+0.56%)
Sep 10, 2014 20.06 20.44 20.02 20.34 18,469 +0.31(+1.57%)
Sep 09, 2014 20.04 20.22 20.00 20.03 28,402 +0.01(+0.06%)
Sep 08, 2014 20.01 20.06 19.85 20.02 39,189 +0.00(+0.00%)
Sep 05, 2014 20.11 20.18 19.89 20.02 17,540 -0.11(-0.56%)
Sep 04, 2014 20.13 20.36 20.13 20.13 14,727 +0.06(+0.31%)
Sep 03, 2014 20.05 20.22 20.04 20.07 35,544 +0.01(+0.06%)
Sep 02, 2014 19.50 20.13 19.47 20.06 66,573 +0.70(+3.64%)
Aug 29, 2014 19.26 19.35 19.35 19.35 32,745 +0.09(+0.46%)
Aug 28, 2014 19.56 19.63 19.04 19.26 48,335 -0.39(-1.98%)
Aug 27, 2014 19.72 19.81 19.71 19.65 53,940 -0.07(-0.35%)
Aug 26, 2014 19.65 19.77 19.61 19.72 61,476 +0.08(+0.38%)
Aug 25, 2014 19.19 19.75 19.17 19.65 82,276 +0.62(+3.27%)
Aug 22, 2014 18.63 19.03 18.64 19.02 90,683 +0.38(+2.06%)
Aug 21, 2014 18.70 18.70 18.26 18.64 43,770 +0.04(+0.20%)
Aug 20, 2014 18.39 18.72 17.99 18.60 79,197 +0.72(+4.01%)
Aug 19, 2014 18.36 18.39 17.73 17.89 35,302 -0.28(-1.56%)
Aug 18, 2014 17.82 18.23 17.80 18.17 68,161 +0.57(+3.22%)
Aug 15, 2014 17.40 17.65 17.40 17.60 47,334 +0.40(+2.34%)
Aug 14, 2014 17.01 17.27 16.98 17.20 16,906 +0.18(+1.03%)
Aug 13, 2014 16.42 17.00 16.42 17.02 26,749 +0.65(+3.96%)
Aug 12, 2014 16.55 16.55 16.36 16.38 9,230 -0.09(-0.57%)
Aug 11, 2014 16.25 16.55 16.20 16.47 19,092 +0.20(+1.20%)
Aug 08, 2014 16.09 16.17 16.05 16.27 16,777 +0.17(+1.05%)
Aug 07, 2014 16.16 16.28 16.07 16.10 8,040 +0.02(+0.11%)
Aug 06, 2014 16.02 16.18 16.02 16.09 19,450 -0.10(-0.61%)
Aug 05, 2014 16.36 16.45 16.04 16.19 23,807 -0.17(-1.04%)
Aug 04, 2014 15.93 16.54 15.93 16.36 80,793 +0.40(+2.52%)
Aug 01, 2014 16.59 16.59 15.89 15.95 47,889 -0.69(-4.12%)
Jul 31, 2014 16.80 16.83 16.42 16.64 64,172 -0.17(-1.01%)
Jul 30, 2014 16.83 16.91 16.70 16.81 30,006 +0.06(+0.38%)
Jul 29, 2014 16.77 16.89 16.58 16.75 21,913 +0.08(+0.45%)
Jul 28, 2014 16.75 16.80 16.75 16.67 20,737 -0.01(-0.04%)
Jul 25, 2014 16.67 16.72 16.51 16.68 47,407 -0.03(-0.19%)
Jul 24, 2014 16.73 16.82 16.51 16.71 36,449 -0.04(-0.26%)
Jul 23, 2014 16.77 16.86 16.64 16.75 39,377 +0.03(+0.19%)
Jul 22, 2014 16.55 16.74 16.45 16.72 68,792 +0.13(+0.76%)
Jul 21, 2014 16.89 16.89 16.55 16.60 15,312 -0.29(-1.71%)
Jul 18, 2014 16.51 16.90 16.39 16.89 33,244 +0.31(+1.90%)
Jul 17, 2014 16.99 17.00 16.48 16.57 30,928 -0.46(-2.70%)
Jul 16, 2014 16.98 17.14 16.80 17.03 38,153 +0.16(+0.97%)
Jul 15, 2014 17.06 17.21 16.69 16.87 41,871 -0.25(-1.43%)
Jul 14, 2014 17.33 17.50 17.00 17.11 26,132 -0.07(-0.40%)
Jul 11, 2014 17.00 17.27 16.85 17.18 19,012 +0.18(+1.04%)
Jul 10, 2014 16.82 17.07 16.68 17.00 27,563 -0.03(-0.15%)
Jul 09, 2014 17.17 17.34 16.99 17.03 33,722 -0.11(-0.66%)
Jul 08, 2014 17.35 17.42 16.99 17.14 27,800 -0.27(-1.55%)
Jul 07, 2014 17.39 17.54 17.20 17.41 42,448 +0.03(+0.14%)
Jul 03, 2014 17.23 17.39 17.39 17.39 16,849 +0.25(+1.47%)
Jul 02, 2014 17.17 17.39 17.11 17.14 51,400 +0.03(+0.18%)
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.