John B Sanfilippo (NQ: JBSS )

91.40 USD +0.44 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.86 14.86 14.60 14.60 12,537 -0.26(-1.75%)
May 27, 2010 14.56 14.86 14.56 14.86 4,082 +0.38(+2.62%)
May 26, 2010 14.74 15.04 14.25 14.48 18,664 -0.06(-0.41%)
May 25, 2010 14.40 14.68 14.27 14.54 7,700 -0.29(-1.96%)
May 24, 2010 15.17 15.17 14.53 14.83 20,200 -0.35(-2.31%)
May 21, 2010 14.43 15.36 14.26 15.18 37,250 +0.39(+2.64%)
May 20, 2010 15.10 15.32 14.45 14.79 22,583 -0.68(-4.40%)
May 19, 2010 15.90 15.91 15.41 15.47 12,707 -0.27(-1.72%)
May 18, 2010 15.67 15.95 15.67 15.74 29,441 +0.07(+0.45%)
May 17, 2010 15.67 15.80 15.62 15.67 22,745 +0.03(+0.19%)
May 14, 2010 15.68 15.80 15.62 15.64 19,367 -0.10(-0.64%)
May 13, 2010 15.60 15.99 15.56 15.74 18,756 +0.15(+0.96%)
May 12, 2010 15.54 15.81 15.20 15.59 40,441 +0.19(+1.23%)
May 11, 2010 15.70 15.86 14.79 15.40 37,410 +0.24(+1.58%)
May 10, 2010 14.74 15.21 14.35 15.16 54,978 +0.94(+6.61%)
May 07, 2010 14.36 14.55 13.81 14.22 39,413 -0.06(-0.42%)
May 06, 2010 14.60 14.88 12.12 14.28 105,194 -0.22(-1.52%)
May 05, 2010 14.84 14.99 14.50 14.50 58,980 -0.42(-2.82%)
May 04, 2010 14.85 15.15 14.71 14.92 37,827 -0.13(-0.86%)
May 03, 2010 15.05 15.15 14.36 15.05 33,003 +0.02(+0.13%)
Apr 30, 2010 15.92 15.95 15.00 15.03 58,413 -0.75(-4.75%)
Apr 29, 2010 15.50 15.95 15.30 15.78 37,803 +0.35(+2.27%)
Apr 28, 2010 15.41 15.76 15.26 15.43 30,622 -0.03(-0.19%)
Apr 27, 2010 15.40 15.50 15.25 15.46 22,754 -0.04(-0.26%)
Apr 26, 2010 15.41 15.52 15.34 15.50 23,758 +0.00(+0.00%)
Apr 23, 2010 15.40 15.68 15.38 15.50 19,427 -0.09(-0.58%)
Apr 22, 2010 15.59 15.77 15.32 15.59 19,416 -0.15(-0.95%)
Apr 21, 2010 15.65 15.78 15.26 15.74 23,340 +0.06(+0.38%)
Apr 20, 2010 15.64 15.77 15.53 15.68 10,761 -0.18(-1.13%)
Apr 19, 2010 15.62 15.88 15.58 15.86 13,739 -0.04(-0.25%)
Apr 16, 2010 15.78 15.90 15.66 15.90 13,119 +0.00(+0.00%)
Apr 15, 2010 15.76 15.99 15.61 15.90 15,971 +0.15(+0.95%)
Apr 14, 2010 15.85 15.85 15.63 15.75 6,475 +0.01(+0.06%)
Apr 13, 2010 15.67 15.76 15.52 15.74 12,991 +0.03(+0.19%)
Apr 12, 2010 15.87 15.87 15.50 15.71 10,446 +0.01(+0.06%)
Apr 09, 2010 15.56 15.88 15.49 15.70 15,116 -0.05(-0.32%)
Apr 08, 2010 15.79 16.00 15.51 15.75 24,002 +0.04(+0.25%)
Apr 07, 2010 15.26 15.71 15.25 15.71 29,695 +0.09(+0.58%)
Apr 06, 2010 15.49 15.74 15.47 15.62 20,995 -0.05(-0.32%)
Apr 05, 2010 15.75 15.75 15.25 15.67 59,922 -0.09(-0.57%)
Apr 01, 2010 15.35 15.76 15.76 15.76 84,700 +0.94(+6.34%)
Mar 31, 2010 15.00 15.12 14.68 14.82 38,236 -0.28(-1.85%)
Mar 30, 2010 15.31 15.35 15.03 15.10 49,695 -0.22(-1.44%)
Mar 29, 2010 15.42 15.55 15.05 15.32 18,778 -0.06(-0.39%)
Mar 26, 2010 15.41 15.67 15.23 15.38 8,563 -0.12(-0.77%)
Mar 25, 2010 15.43 15.70 15.39 15.50 13,597 -0.20(-1.27%)
Mar 24, 2010 15.64 15.70 15.08 15.70 14,805 -0.03(-0.19%)
Mar 23, 2010 15.58 15.75 15.58 15.73 11,235 +0.06(+0.38%)
Mar 22, 2010 15.72 15.74 15.47 15.67 6,517 +0.15(+0.97%)
Mar 19, 2010 15.99 16.23 15.06 15.52 59,040 -0.48(-3.00%)
Mar 18, 2010 16.28 16.44 16.00 16.00 14,940 -0.22(-1.36%)
Mar 17, 2010 16.48 16.53 16.19 16.22 15,096 -0.27(-1.64%)
Mar 16, 2010 16.35 16.49 16.35 16.49 6,418 +0.09(+0.55%)
Mar 15, 2010 16.40 16.44 16.06 16.40 16,311 -0.09(-0.55%)
Mar 12, 2010 16.50 16.50 16.11 16.49 13,375 -0.01(-0.06%)
Mar 11, 2010 16.49 16.55 16.46 16.50 8,508 -0.03(-0.18%)
Mar 10, 2010 16.50 16.86 16.35 16.53 7,926 +0.14(+0.85%)
Mar 09, 2010 16.44 16.50 16.11 16.39 18,425 -0.15(-0.91%)
Mar 08, 2010 16.18 16.67 16.15 16.54 25,755 +0.29(+1.78%)
Mar 05, 2010 16.15 16.30 16.13 16.25 68,038 +0.05(+0.31%)
Mar 04, 2010 15.85 16.20 15.82 16.20 8,919 +0.24(+1.50%)
Mar 03, 2010 16.00 16.04 15.74 15.96 14,747 -0.16(-0.99%)
Mar 02, 2010 15.82 16.16 15.81 16.12 15,260 +0.24(+1.51%)
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.