John B Sanfilippo (NQ: JBSS )

83.62 +0.79 (+0.95%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.49 13.72 13.47 13.49 21,455 -0.13(-0.97%)
May 30, 2013 13.62 13.69 13.57 13.62 16,923 +0.04(+0.31%)
May 29, 2013 13.62 13.67 13.41 13.58 27,342 -0.10(-0.76%)
May 28, 2013 13.85 14.06 13.52 13.69 31,990 +0.03(+0.25%)
May 24, 2013 13.71 13.75 13.58 13.65 0 -0.15(-1.11%)
May 23, 2013 13.51 13.81 13.41 13.81 0 +0.19(+1.38%)
May 22, 2013 13.58 13.65 13.58 13.62 0 -0.03(-0.26%)
May 21, 2013 13.66 13.75 13.61 13.65 0 -0.01(-0.05%)
May 20, 2013 13.75 13.76 13.61 13.66 0 -0.20(-1.46%)
May 17, 2013 13.83 13.98 13.78 13.86 0 +0.09(+0.66%)
May 16, 2013 13.83 13.90 13.69 13.77 35,722 -0.06(-0.40%)
May 15, 2013 13.70 13.83 13.70 13.83 0 +0.13(+0.97%)
May 13, 2013 13.60 13.75 13.60 13.69 0 +0.09(+0.67%)
May 10, 2013 13.69 13.76 13.59 13.60 0 -0.08(-0.61%)
May 09, 2013 13.94 13.94 13.66 13.69 0 -0.22(-1.55%)
May 08, 2013 13.90 13.92 13.80 13.90 0 -0.01(-0.10%)
May 07, 2013 13.90 14.02 13.83 13.92 0 +0.09(+0.66%)
May 06, 2013 13.98 14.08 13.81 13.83 0 -0.11(-0.80%)
May 03, 2013 13.76 14.16 13.55 13.94 0 +0.38(+2.83%)
May 02, 2013 13.91 13.97 13.54 13.55 0 -0.35(-2.50%)
May 01, 2013 14.42 14.70 13.90 13.90 0 -0.71(-4.86%)
Apr 30, 2013 14.56 14.69 14.45 14.61 0 +0.07(+0.48%)
Apr 29, 2013 14.63 14.68 14.52 14.54 57,851 -0.02(-0.14%)
Apr 26, 2013 14.45 14.63 14.45 14.56 40,395 +0.06(+0.43%)
Apr 25, 2013 14.62 14.68 14.45 14.50 27,000 +0.09(+0.63%)
Apr 24, 2013 14.28 14.59 14.27 14.41 21,295 +0.06(+0.44%)
Apr 23, 2013 14.45 14.45 14.16 14.35 22,768 +0.10(+0.68%)
Apr 22, 2013 14.42 14.60 14.11 14.25 51,479 -0.13(-0.92%)
Apr 19, 2013 14.22 14.52 14.20 14.38 40,063 +0.19(+1.32%)
Apr 18, 2013 13.87 14.38 13.86 14.20 29,775 +0.33(+2.36%)
Apr 17, 2013 14.23 14.56 13.87 13.87 33,776 -0.52(-3.58%)
Apr 16, 2013 14.04 14.47 14.04 14.38 23,026 +0.47(+3.40%)
Apr 15, 2013 14.13 14.22 13.89 13.91 50,229 -0.31(-2.20%)
Apr 12, 2013 14.61 14.69 14.14 14.22 46,275 -0.40(-2.76%)
Apr 11, 2013 14.46 14.66 14.46 14.63 26,594 +0.17(+1.16%)
Apr 10, 2013 14.14 14.53 14.13 14.46 74,357 +0.48(+3.44%)
Apr 09, 2013 13.57 14.26 13.17 13.98 86,188 +0.41(+3.03%)
Apr 08, 2013 13.46 13.65 13.30 13.57 13,411 +0.13(+0.99%)
Apr 05, 2013 13.20 13.53 13.20 13.44 12,338 +0.05(+0.36%)
Apr 04, 2013 13.13 13.39 13.12 13.39 38,165 +0.08(+0.63%)
Apr 03, 2013 13.76 13.76 13.26 13.30 58,793 -0.22(-1.65%)
Apr 02, 2013 14.04 14.04 13.42 13.53 24,770 -0.34(-2.46%)
Apr 01, 2013 13.98 14.09 13.82 13.87 19,474 -0.05(-0.35%)
Mar 28, 2013 14.07 14.11 13.91 13.92 37,298 -0.09(-0.65%)
Mar 27, 2013 13.79 14.33 13.79 14.01 44,762 +0.10(+0.70%)
Mar 26, 2013 13.93 14.06 13.66 13.91 49,188 +0.04(+0.30%)
Mar 25, 2013 13.78 13.92 13.70 13.87 20,753 +0.08(+0.61%)
Mar 22, 2013 13.49 13.86 13.44 13.78 59,631 +0.27(+2.01%)
Mar 21, 2013 13.77 13.90 13.51 13.51 11,412 -0.41(-2.95%)
Mar 20, 2013 13.90 13.92 13.76 13.92 15,470 +0.11(+0.81%)
Mar 19, 2013 13.58 13.93 13.46 13.81 19,747 +0.32(+2.37%)
Mar 18, 2013 13.46 13.65 13.39 13.49 40,443 -0.15(-1.12%)
Mar 15, 2013 13.90 13.90 13.43 13.65 103,312 -0.24(-1.76%)
Mar 14, 2013 13.83 14.04 13.63 13.89 35,608 +0.13(+0.96%)
Mar 13, 2013 13.69 14.02 13.69 13.76 47,086 +0.13(+0.92%)
Mar 12, 2013 13.51 13.77 13.51 13.63 26,058 +0.11(+0.82%)
Mar 11, 2013 13.23 13.73 13.23 13.52 40,251 +0.30(+2.27%)
Mar 08, 2013 13.72 13.86 12.96 13.22 68,200 -0.31(-2.32%)
Mar 07, 2013 13.51 13.56 13.22 13.53 13,521 +0.03(+0.21%)
Mar 06, 2013 13.41 13.51 13.15 13.51 16,538 +0.20(+1.52%)
Mar 05, 2013 13.37 13.37 13.23 13.30 37,894 +0.00(+0.00%)
Mar 04, 2013 13.28 13.33 13.09 13.30 32,890 -0.01(-0.05%)
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.