John B Sanfilippo (NQ: JBSS )

80.80 USD +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.93 24.68 24.68 24.68 16,900 -0.18(-0.72%)
Dec 30, 2013 25.06 25.06 24.74 24.86 7,367 -0.17(-0.68%)
Dec 27, 2013 25.43 25.66 24.90 25.03 14,547 -0.30(-1.18%)
Dec 26, 2013 25.19 25.49 25.04 25.33 16,354 +0.20(+0.80%)
Dec 24, 2013 25.55 25.55 25.13 25.13 11,344 -0.44(-1.72%)
Dec 23, 2013 25.50 25.99 25.46 25.57 26,615 +0.15(+0.59%)
Dec 20, 2013 25.05 25.85 25.00 25.42 78,604 +0.49(+1.97%)
Dec 19, 2013 24.31 25.64 24.22 24.93 34,325 +0.56(+2.30%)
Dec 18, 2013 24.26 24.44 23.98 24.37 18,371 +0.25(+1.04%)
Dec 17, 2013 24.18 24.33 24.00 24.12 17,442 -0.16(-0.66%)
Dec 16, 2013 24.25 24.54 24.10 24.28 32,178 +0.07(+0.29%)
Dec 13, 2013 24.32 24.32 24.03 24.21 27,099 -0.11(-0.45%)
Dec 12, 2013 23.90 24.35 23.83 24.32 26,973 +0.40(+1.67%)
Dec 11, 2013 23.90 24.01 23.70 23.92 30,003 +0.06(+0.25%)
Dec 10, 2013 24.32 24.34 23.78 23.86 37,915 -0.60(-2.45%)
Dec 09, 2013 24.83 24.91 24.34 24.46 20,767 -0.27(-1.09%)
Dec 06, 2013 24.96 25.16 24.59 24.73 0 -0.07(-0.28%)
Dec 05, 2013 25.60 25.70 24.53 24.80 0 -0.83(-3.24%)
Dec 04, 2013 25.66 25.90 25.35 25.63 0 -0.06(-0.23%)
Dec 03, 2013 25.62 25.83 25.51 25.69 0 +0.12(+0.47%)
Dec 02, 2013 25.66 26.00 25.54 25.57 0 +0.08(+0.31%)
Nov 29, 2013 25.58 25.97 25.42 25.49 0 +0.17(+0.67%)
Nov 27, 2013 24.41 25.49 24.41 25.32 0 +0.82(+3.35%)
Nov 26, 2013 24.28 24.55 24.14 24.50 0 +0.11(+0.45%)
Nov 25, 2013 24.74 24.75 24.30 24.39 0 -0.31(-1.26%)
Nov 22, 2013 24.66 24.82 24.48 24.70 0 +0.03(+0.12%)
Nov 21, 2013 23.75 24.70 23.67 24.67 35,123 +0.92(+3.87%)
Nov 20, 2013 24.00 24.00 23.63 23.75 0 -0.28(-1.17%)
Nov 19, 2013 24.12 24.71 23.88 24.03 45,259 -1.47(-5.76%)
Nov 18, 2013 25.65 25.94 25.40 25.50 0 +0.01(+0.04%)
Nov 15, 2013 25.66 25.75 25.32 25.49 0 -0.17(-0.66%)
Nov 14, 2013 25.40 25.86 25.31 25.66 0 +0.34(+1.34%)
Nov 13, 2013 25.18 25.40 24.82 25.32 0 -0.09(-0.35%)
Nov 12, 2013 24.80 25.56 24.80 25.41 0 +0.60(+2.42%)
Nov 11, 2013 25.10 25.15 24.72 24.81 0 -0.28(-1.12%)
Nov 08, 2013 24.41 25.50 24.41 25.09 0 +0.66(+2.70%)
Nov 07, 2013 24.90 24.90 24.38 24.43 16,639 -0.43(-1.73%)
Nov 06, 2013 25.02 25.19 24.71 24.86 23,713 -0.11(-0.44%)
Nov 05, 2013 24.90 25.20 24.86 24.97 0 +0.06(+0.24%)
Nov 04, 2013 24.87 25.25 24.80 24.91 53,051 +0.23(+0.93%)
Nov 01, 2013 24.86 24.86 24.41 24.68 0 +0.10(+0.41%)
Oct 31, 2013 24.30 24.71 24.10 24.58 0 +0.48(+1.99%)
Oct 30, 2013 24.50 24.61 24.05 24.10 75,946 +0.05(+0.21%)
Oct 29, 2013 24.25 24.61 23.24 24.05 0 -0.32(-1.31%)
Oct 28, 2013 24.26 24.48 24.26 24.37 0 -0.04(-0.16%)
Oct 25, 2013 24.51 24.65 24.09 24.41 0 -0.03(-0.12%)
Oct 24, 2013 24.18 24.50 23.81 24.44 7,419 +0.44(+1.83%)
Oct 23, 2013 23.74 24.34 23.27 24.00 0 +0.22(+0.93%)
Oct 22, 2013 24.11 24.20 23.34 23.78 19,644 +0.52(+2.24%)
Oct 21, 2013 23.15 23.45 23.00 23.26 18,258 +0.02(+0.09%)
Oct 18, 2013 23.47 23.61 23.03 23.24 21,148 -0.02(-0.09%)
Oct 17, 2013 22.66 23.55 22.66 23.26 12,200 +0.60(+2.65%)
Oct 16, 2013 22.47 22.83 22.47 22.66 8,491 +0.26(+1.16%)
Oct 15, 2013 22.57 22.96 22.33 22.40 13,012 -0.29(-1.28%)
Oct 14, 2013 22.67 22.81 22.34 22.69 17,678 +0.05(+0.22%)
Oct 11, 2013 22.12 22.71 22.02 22.64 0 +0.41(+1.84%)
Oct 10, 2013 21.42 22.35 21.07 22.23 15,594 +1.09(+5.16%)
Oct 09, 2013 21.39 21.61 21.07 21.14 11,059 -0.12(-0.56%)
Oct 08, 2013 21.75 22.43 21.24 21.26 33,732 -0.42(-1.94%)
Oct 07, 2013 22.07 22.26 21.67 21.68 0 -0.63(-2.82%)
Oct 04, 2013 22.51 22.60 22.10 22.31 0 -0.26(-1.15%)
Oct 03, 2013 22.98 23.23 22.56 22.57 0 -0.37(-1.61%)
Oct 02, 2013 23.44 23.45 22.80 22.94 16,398 -0.45(-1.92%)
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.