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 (%)
Jul 31, 2013 21.62 22.34 21.17 21.58 0 -0.04(-0.19%)
Jul 30, 2013 22.13 22.42 21.62 21.62 0 -0.38(-1.73%)
Jul 29, 2013 21.70 22.35 21.19 22.00 0 +0.18(+0.82%)
Jul 26, 2013 22.49 22.66 21.52 21.82 0 -0.78(-3.45%)
Jul 25, 2013 20.82 22.67 20.82 22.60 0 +1.69(+8.08%)
Jul 24, 2013 20.92 21.23 20.54 20.91 0 +0.05(+0.24%)
Jul 23, 2013 20.91 21.07 20.76 20.86 0 -0.11(-0.52%)
Jul 22, 2013 20.70 21.07 20.70 20.97 0 +0.14(+0.67%)
Jul 19, 2013 20.86 20.96 20.51 20.83 0 -0.09(-0.43%)
Jul 18, 2013 20.80 21.20 20.78 20.92 0 -0.06(-0.29%)
Jul 17, 2013 20.86 21.45 20.73 20.98 38,551 +0.26(+1.25%)
Jul 16, 2013 20.42 21.04 20.28 20.72 0 +0.18(+0.88%)
Jul 15, 2013 20.64 20.98 20.46 20.54 0 +0.01(+0.05%)
Jul 12, 2013 20.49 20.87 20.36 20.53 0 -0.02(-0.10%)
Jul 11, 2013 20.60 20.81 20.42 20.55 0 +0.05(+0.24%)
Jul 10, 2013 20.89 20.89 20.41 20.50 0 -0.38(-1.82%)
Jul 09, 2013 21.10 21.13 20.75 20.88 0 -0.05(-0.24%)
Jul 08, 2013 20.97 21.17 20.82 20.93 0 -0.01(-0.05%)
Jul 05, 2013 21.00 21.00 20.52 20.94 0 +0.16(+0.77%)
Jul 03, 2013 20.02 20.91 20.02 20.78 0 +0.66(+3.28%)
Jul 02, 2013 20.10 20.46 19.55 20.12 0 -0.48(-2.33%)
Jul 01, 2013 20.07 20.74 20.07 20.60 0 +0.44(+2.18%)
Jun 28, 2013 19.84 20.19 19.65 20.16 89,012 +0.30(+1.51%)
Jun 27, 2013 19.46 20.00 19.39 19.86 0 +0.53(+2.74%)
Jun 26, 2013 19.72 19.94 19.23 19.33 0 -0.33(-1.68%)
Jun 25, 2013 19.74 19.74 19.41 19.66 0 +0.12(+0.61%)
Jun 24, 2013 19.40 19.67 19.05 19.54 0 +0.00(+0.00%)
Jun 21, 2013 19.66 19.76 19.46 19.54 29,320 -0.05(-0.26%)
Jun 20, 2013 19.38 19.65 19.23 19.59 0 -0.11(-0.56%)
Jun 19, 2013 19.90 19.90 19.62 19.70 0 -0.20(-1.01%)
Jun 18, 2013 20.15 20.20 19.80 19.90 0 -0.24(-1.19%)
Jun 17, 2013 19.84 20.20 19.70 20.14 0 +0.53(+2.70%)
Jun 14, 2013 19.65 19.76 19.51 19.61 0 -0.13(-0.66%)
Jun 13, 2013 19.66 19.74 19.50 19.74 8,987 +0.03(+0.15%)
Jun 12, 2013 19.76 19.78 19.52 19.71 5,855 -0.01(-0.05%)
Jun 11, 2013 19.69 19.92 19.52 19.72 20,339 -0.26(-1.30%)
Jun 10, 2013 19.74 19.98 19.43 19.98 0 +0.30(+1.52%)
Jun 07, 2013 19.75 19.75 19.53 19.68 0 -0.03(-0.15%)
Jun 06, 2013 19.63 19.74 19.32 19.71 16,962 +0.15(+0.77%)
Jun 05, 2013 19.82 19.94 19.55 19.56 0 -0.29(-1.46%)
Jun 04, 2013 19.91 20.00 19.74 19.85 0 -0.02(-0.10%)
Jun 03, 2013 19.41 20.00 19.38 19.87 38,196 +0.50(+2.58%)
May 31, 2013 19.37 19.70 19.34 19.37 14,945 -0.19(-0.97%)
May 30, 2013 19.56 19.66 19.48 19.56 11,788 +0.06(+0.31%)
May 29, 2013 19.55 19.63 19.25 19.50 19,045 -0.15(-0.76%)
May 28, 2013 19.88 20.19 19.41 19.65 22,283 +0.05(+0.26%)
May 24, 2013 19.69 19.74 19.50 19.60 0 -0.22(-1.11%)
May 23, 2013 19.40 19.83 19.25 19.82 0 +0.27(+1.38%)
May 22, 2013 19.50 19.60 19.50 19.55 0 -0.05(-0.26%)
May 21, 2013 19.61 19.74 19.54 19.60 0 -0.01(-0.05%)
May 20, 2013 19.74 19.76 19.54 19.61 0 -0.29(-1.46%)
May 17, 2013 19.85 20.07 19.78 19.90 0 +0.13(+0.66%)
May 16, 2013 19.85 19.95 19.65 19.77 24,882 -0.08(-0.40%)
May 15, 2013 19.67 19.86 19.67 19.85 0 +0.19(+0.97%)
May 13, 2013 19.53 19.74 19.53 19.66 0 +0.13(+0.67%)
May 10, 2013 19.65 19.76 19.51 19.53 0 -0.12(-0.61%)
May 09, 2013 20.01 20.01 19.61 19.65 0 -0.31(-1.55%)
May 08, 2013 19.95 19.99 19.81 19.96 0 -0.02(-0.10%)
May 07, 2013 19.96 20.13 19.86 19.98 0 +0.13(+0.65%)
May 06, 2013 20.07 20.21 19.82 19.85 0 -0.16(-0.80%)
May 03, 2013 19.76 20.33 19.46 20.01 0 +0.55(+2.83%)
May 02, 2013 19.97 20.06 19.45 19.46 0 -0.50(-2.51%)
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.