John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.70 26.76 26.09 26.45 40,371 -0.27(-1.01%)
Jul 30, 2014 26.75 26.88 26.55 26.72 18,877 +0.10(+0.38%)
Jul 29, 2014 26.65 26.84 26.36 26.62 13,786 +0.12(+0.45%)
Jul 28, 2014 26.63 26.71 26.63 26.50 13,046 -0.01(-0.04%)
Jul 25, 2014 26.50 26.58 26.25 26.51 29,824 -0.05(-0.19%)
Jul 24, 2014 26.60 26.74 26.24 26.56 22,930 -0.07(-0.26%)
Jul 23, 2014 26.65 26.80 26.45 26.63 24,772 +0.05(+0.19%)
Jul 22, 2014 26.31 26.61 26.15 26.58 43,277 +0.20(+0.76%)
Jul 21, 2014 26.85 26.85 26.31 26.38 9,633 -0.46(-1.71%)
Jul 18, 2014 26.25 26.87 26.05 26.84 20,914 +0.50(+1.90%)
Jul 17, 2014 27.00 27.02 26.20 26.34 19,457 -0.73(-2.70%)
Jul 16, 2014 26.99 27.24 26.70 27.07 24,002 +0.26(+0.97%)
Jul 15, 2014 27.12 27.35 26.53 26.81 26,341 -0.39(-1.43%)
Jul 14, 2014 27.55 27.82 27.03 27.20 16,440 -0.11(-0.40%)
Jul 11, 2014 27.03 27.46 26.78 27.31 11,961 +0.28(+1.04%)
Jul 10, 2014 26.74 27.14 26.51 27.03 17,340 -0.04(-0.15%)
Jul 09, 2014 27.30 27.57 27.01 27.07 21,215 -0.18(-0.66%)
Jul 08, 2014 27.58 27.69 27.00 27.25 17,489 -0.43(-1.55%)
Jul 07, 2014 27.64 27.88 27.33 27.68 26,704 +0.04(+0.14%)
Jul 03, 2014 27.39 27.64 27.64 27.64 10,600 +0.40(+1.47%)
Jul 02, 2014 27.29 27.65 27.20 27.24 32,336 +0.05(+0.18%)
Jul 01, 2014 26.44 27.45 26.41 27.19 34,956 +0.72(+2.72%)
Jun 30, 2014 26.52 26.60 26.08 26.47 20,837 +0.11(+0.42%)
Jun 27, 2014 26.16 26.52 25.37 26.36 47,790 +0.00(+0.00%)
Jun 26, 2014 25.75 26.40 25.59 26.36 20,171 +0.63(+2.45%)
Jun 25, 2014 26.24 26.29 25.54 25.73 37,465 -0.54(-2.06%)
Jun 24, 2014 26.47 26.65 26.23 26.27 19,153 -0.13(-0.49%)
Jun 23, 2014 26.59 27.01 26.24 26.40 21,470 -0.30(-1.12%)
Jun 20, 2014 26.73 26.91 26.49 26.70 43,362 +0.11(+0.41%)
Jun 19, 2014 27.23 27.23 26.44 26.59 28,962 -0.45(-1.66%)
Jun 18, 2014 26.96 27.24 26.67 27.04 74,760 +0.10(+0.37%)
Jun 17, 2014 26.57 27.00 26.56 26.94 37,303 +0.44(+1.66%)
Jun 16, 2014 26.49 26.60 26.34 26.50 28,979 -0.02(-0.08%)
Jun 13, 2014 26.43 26.57 26.29 26.52 23,443 +0.15(+0.57%)
Jun 12, 2014 26.44 26.52 26.22 26.37 17,448 -0.04(-0.15%)
Jun 11, 2014 26.38 26.45 26.23 26.41 23,787 +0.02(+0.08%)
Jun 10, 2014 26.29 26.45 26.20 26.39 16,924 +0.42(+1.62%)
Jun 06, 2014 25.90 25.99 25.57 25.97 23,237 +0.20(+0.78%)
Jun 05, 2014 25.33 25.85 24.40 25.77 26,119 +0.37(+1.46%)
Jun 04, 2014 25.10 25.41 25.00 25.40 24,218 +0.25(+0.99%)
Jun 03, 2014 25.47 25.47 25.11 25.15 11,462 -0.34(-1.33%)
Jun 02, 2014 25.68 25.68 25.26 25.49 18,210 -0.21(-0.82%)
May 30, 2014 25.71 25.85 25.50 25.70 33,346 +0.02(+0.08%)
May 29, 2014 25.68 25.97 25.52 25.68 16,040 -0.03(-0.12%)
May 28, 2014 25.93 26.00 25.64 25.71 14,664 -0.18(-0.70%)
May 27, 2014 25.67 26.20 25.67 25.89 29,170 +0.22(+0.86%)
May 23, 2014 25.31 25.67 25.67 25.67 29,300 +0.39(+1.54%)
May 22, 2014 25.48 25.50 25.07 25.28 20,495 -0.26(-1.02%)
May 21, 2014 26.20 26.20 25.30 25.54 52,918 -0.73(-2.78%)
May 20, 2014 27.05 27.50 26.12 26.27 126,718 -0.82(-3.03%)
May 19, 2014 25.72 27.23 25.72 27.09 51,294 +1.37(+5.33%)
May 16, 2014 25.67 25.90 25.49 25.72 31,602 -0.01(-0.04%)
May 15, 2014 25.89 25.95 25.60 25.73 34,403 -0.24(-0.92%)
May 14, 2014 25.85 26.17 25.51 25.97 72,864 +0.17(+0.66%)
May 13, 2014 25.74 25.94 25.61 25.80 36,744 +0.13(+0.51%)
May 12, 2014 25.00 25.70 25.00 25.67 25,790 +0.77(+3.09%)
May 09, 2014 24.29 25.00 24.29 24.90 20,915 +0.41(+1.67%)
May 08, 2014 24.25 24.58 24.25 24.49 24,925 +0.16(+0.66%)
May 07, 2014 24.36 24.42 24.20 24.33 46,833 -0.02(-0.08%)
May 06, 2014 24.11 24.42 24.00 24.35 31,798 +0.25(+1.04%)
May 05, 2014 23.77 24.22 23.50 24.10 35,878 +0.26(+1.09%)
May 02, 2014 23.94 23.94 23.75 23.84 58,626 -0.16(-0.67%)
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.