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 (%)
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%)
Feb 03, 2014 14.13 14.65 13.31 13.55 150,984 -0.57(-4.06%)
Jan 31, 2014 14.40 14.73 14.07 14.12 78,567 -0.50(-3.42%)
Jan 30, 2014 13.74 14.89 13.73 14.62 107,011 +0.71(+5.13%)
Jan 29, 2014 13.87 14.16 13.80 13.91 44,327 -0.13(-0.96%)
Jan 28, 2014 14.02 14.14 13.85 14.04 79,713 +0.02(+0.13%)
Jan 27, 2014 14.29 14.29 14.02 14.02 29,140 -0.18(-1.29%)
Jan 24, 2014 14.18 14.38 14.18 14.21 29,774 -0.07(-0.47%)
Jan 23, 2014 14.28 14.42 14.18 14.27 32,565 -0.10(-0.72%)
Jan 22, 2014 14.36 14.57 14.22 14.38 17,560 -0.01(-0.04%)
Jan 21, 2014 14.38 14.43 14.28 14.38 23,568 +0.06(+0.43%)
Jan 17, 2014 14.35 14.32 14.32 14.32 53,441 -0.04(-0.30%)
Jan 16, 2014 14.31 14.43 14.22 14.37 55,600 +0.01(+0.08%)
Jan 15, 2014 14.10 14.57 14.10 14.35 40,586 +0.25(+1.77%)
Jan 14, 2014 14.15 14.20 14.01 14.10 46,140 -0.04(-0.26%)
Jan 13, 2014 13.85 14.14 13.85 14.14 58,949 +0.28(+2.02%)
Jan 10, 2014 13.82 14.01 13.75 13.86 36,760 +0.08(+0.58%)
Jan 09, 2014 14.25 14.25 13.74 13.78 43,140 -0.37(-2.63%)
Jan 08, 2014 14.33 14.35 14.03 14.15 27,547 -0.24(-1.65%)
Jan 07, 2014 14.07 14.58 14.07 14.39 41,007 +0.34(+2.39%)
Jan 06, 2014 14.57 14.60 14.03 14.05 72,549 -0.56(-3.80%)
Jan 03, 2014 14.66 14.84 14.60 14.61 56,281 -0.04(-0.29%)
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.