John B Sanfilippo (NQ: JBSS )

93.61 +1.06 (+1.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.61 22.79 22.34 22.66 81,184 +0.49(+2.20%)
Oct 30, 2014 22.13 22.22 21.98 22.18 66,855 +0.02(+0.08%)
Oct 29, 2014 22.26 22.44 22.09 22.16 66,488 +0.10(+0.47%)
Oct 28, 2014 21.33 22.09 21.01 22.05 214,435 +0.96(+4.57%)
Oct 27, 2014 20.33 20.25 20.25 21.09 93,183 +0.84(+4.16%)
Oct 24, 2014 20.31 20.44 18.62 20.25 212,128 -1.26(-5.87%)
Oct 23, 2014 21.46 21.96 21.31 21.51 53,230 +0.21(+1.00%)
Oct 22, 2014 21.47 21.58 21.09 21.30 71,235 -0.26(-1.19%)
Oct 21, 2014 21.33 21.95 21.33 21.55 69,670 +0.23(+1.09%)
Oct 20, 2014 21.23 21.68 20.97 21.32 96,722 +0.01(+0.06%)
Oct 17, 2014 21.72 21.77 21.25 21.31 60,770 -0.11(-0.51%)
Oct 16, 2014 21.75 21.93 21.24 21.42 66,252 -0.47(-2.15%)
Oct 15, 2014 21.85 22.18 21.64 21.89 96,494 -0.07(-0.33%)
Oct 14, 2014 20.86 22.17 20.86 21.96 254,884 +1.10(+5.29%)
Oct 13, 2014 19.95 21.06 19.95 20.86 107,583 +0.88(+4.40%)
Oct 10, 2014 19.53 20.25 19.53 19.98 78,554 +0.35(+1.77%)
Oct 09, 2014 19.89 20.06 19.53 19.63 37,148 -0.34(-1.71%)
Oct 08, 2014 19.56 20.05 19.56 19.97 71,602 +0.38(+1.93%)
Oct 07, 2014 19.60 19.82 19.56 19.59 33,115 -0.05(-0.28%)
Oct 06, 2014 19.75 19.83 19.45 19.65 40,346 -0.12(-0.59%)
Oct 03, 2014 19.41 19.83 19.41 19.77 45,403 +0.51(+2.66%)
Oct 02, 2014 19.24 19.31 19.14 19.25 111,916 -0.07(-0.35%)
Oct 01, 2014 19.75 19.75 19.17 19.32 52,955 -0.42(-2.13%)
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%)
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.