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 (%)
Sep 30, 2014 19.91 20.00 19.67 19.74 47,750 -0.15(-0.74%)
Sep 29, 2014 19.67 20.04 19.67 19.89 61,216 +0.05(+0.28%)
Sep 26, 2014 19.73 19.95 19.73 19.83 32,032 +0.07(+0.37%)
Sep 25, 2014 19.78 19.91 19.49 19.76 39,362 -0.07(-0.37%)
Sep 24, 2014 19.60 19.95 19.60 19.83 41,664 +0.25(+1.28%)
Sep 23, 2014 19.03 19.83 19.03 19.58 52,060 +0.51(+2.65%)
Sep 22, 2014 19.18 19.28 18.94 19.08 28,324 -0.12(-0.60%)
Sep 19, 2014 19.68 19.69 18.98 19.19 48,303 -0.45(-2.27%)
Sep 18, 2014 19.62 19.69 19.47 19.64 14,069 +0.13(+0.66%)
Sep 17, 2014 19.73 19.73 19.44 19.51 42,033 -0.11(-0.56%)
Sep 16, 2014 19.77 19.86 19.50 19.62 32,899 -0.15(-0.74%)
Sep 15, 2014 20.09 20.09 19.71 19.77 58,428 -0.21(-1.04%)
Sep 12, 2014 19.78 20.04 19.78 19.97 58,798 +0.13(+0.68%)
Sep 11, 2014 19.77 19.97 19.69 19.84 50,225 +0.11(+0.56%)
Sep 10, 2014 19.45 19.82 19.41 19.73 19,046 +0.30(+1.57%)
Sep 09, 2014 19.44 19.61 19.39 19.42 29,289 +0.01(+0.06%)
Sep 08, 2014 19.40 19.45 19.25 19.41 40,413 +0.00(+0.00%)
Sep 05, 2014 19.50 19.57 19.28 19.41 18,088 -0.11(-0.56%)
Sep 04, 2014 19.52 19.75 19.52 19.52 15,187 +0.06(+0.31%)
Sep 03, 2014 19.44 19.61 19.44 19.46 36,654 +0.01(+0.06%)
Sep 02, 2014 18.91 19.52 18.88 19.45 68,652 +0.68(+3.64%)
Aug 29, 2014 18.68 18.77 18.77 18.77 33,768 +0.09(+0.46%)
Aug 28, 2014 18.97 19.04 18.46 18.68 49,845 -0.38(-1.98%)
Aug 27, 2014 19.12 19.21 19.11 19.06 55,625 -0.07(-0.35%)
Aug 26, 2014 19.05 19.17 19.02 19.12 63,397 +0.07(+0.38%)
Aug 25, 2014 18.61 19.16 18.59 19.05 84,846 +0.60(+3.27%)
Aug 22, 2014 18.07 18.45 18.08 18.45 93,516 +0.37(+2.06%)
Aug 21, 2014 18.13 18.13 17.71 18.08 45,137 +0.04(+0.20%)
Aug 20, 2014 17.83 18.15 17.45 18.04 81,671 +0.70(+4.01%)
Aug 19, 2014 17.80 17.83 17.20 17.34 36,405 -0.27(-1.56%)
Aug 18, 2014 17.28 17.68 17.26 17.62 70,289 +0.55(+3.22%)
Aug 15, 2014 16.87 17.12 16.87 17.07 48,812 +0.39(+2.34%)
Aug 14, 2014 16.50 16.75 16.47 16.68 17,434 +0.17(+1.03%)
Aug 13, 2014 15.92 16.48 15.92 16.51 27,584 +0.63(+3.96%)
Aug 12, 2014 16.04 16.04 15.87 15.88 9,518 -0.09(-0.57%)
Aug 11, 2014 15.76 16.05 15.71 15.97 19,688 +0.19(+1.20%)
Aug 08, 2014 15.60 15.68 15.56 15.78 17,302 +0.16(+1.06%)
Aug 07, 2014 15.67 15.79 15.59 15.62 8,291 +0.02(+0.11%)
Aug 06, 2014 15.53 15.69 15.53 15.60 20,057 -0.10(-0.61%)
Aug 05, 2014 15.86 15.95 15.56 15.70 24,550 -0.16(-1.04%)
Aug 04, 2014 15.45 16.04 15.45 15.86 83,316 +0.39(+2.52%)
Aug 01, 2014 16.09 16.09 15.41 15.47 49,384 -0.66(-4.12%)
Jul 31, 2014 16.29 16.32 15.92 16.14 66,177 -0.16(-1.01%)
Jul 30, 2014 16.32 16.40 16.20 16.30 30,943 +0.06(+0.38%)
Jul 29, 2014 16.26 16.37 16.08 16.24 22,598 +0.07(+0.45%)
Jul 28, 2014 16.25 16.29 16.25 16.17 21,385 -0.01(-0.04%)
Jul 25, 2014 16.17 16.21 16.01 16.17 48,888 -0.03(-0.19%)
Jul 24, 2014 16.23 16.31 16.01 16.20 37,587 -0.04(-0.26%)
Jul 23, 2014 16.26 16.35 16.14 16.25 40,606 +0.03(+0.19%)
Jul 22, 2014 16.05 16.23 15.95 16.21 70,940 +0.12(+0.76%)
Jul 21, 2014 16.38 16.38 16.05 16.09 15,790 -0.28(-1.71%)
Jul 18, 2014 16.01 16.39 15.89 16.37 34,282 +0.30(+1.90%)
Jul 17, 2014 16.47 16.49 15.98 16.07 31,894 -0.45(-2.70%)
Jul 16, 2014 16.47 16.62 16.29 16.51 39,344 +0.16(+0.97%)
Jul 15, 2014 16.54 16.68 16.19 16.36 43,178 -0.24(-1.43%)
Jul 14, 2014 16.81 16.97 16.49 16.59 26,948 -0.07(-0.40%)
Jul 11, 2014 16.49 16.75 16.34 16.66 19,606 +0.17(+1.04%)
Jul 10, 2014 16.31 16.56 16.17 16.49 28,424 -0.02(-0.15%)
Jul 09, 2014 16.65 16.82 16.48 16.51 34,776 -0.11(-0.66%)
Jul 08, 2014 16.82 16.89 16.47 16.62 28,668 -0.26(-1.55%)
Jul 07, 2014 16.86 17.01 16.68 16.89 43,773 +0.02(+0.14%)
Jul 03, 2014 16.71 16.86 16.86 16.86 17,375 +0.24(+1.47%)
Jul 02, 2014 16.65 16.87 16.59 16.62 53,005 +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.