John B Sanfilippo (NQ: JBSS )

90.85 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.62 30.76 30.76 30.76 20,600 +0.14(+0.46%)
Aug 28, 2014 31.09 31.21 30.26 30.62 30,408 -0.62(-1.98%)
Aug 27, 2014 31.34 31.49 31.33 31.24 33,934 -0.11(-0.35%)
Aug 26, 2014 31.23 31.42 31.17 31.35 38,675 +0.12(+0.38%)
Aug 25, 2014 30.51 31.40 30.47 31.23 51,760 +0.99(+3.27%)
Aug 22, 2014 29.62 30.25 29.63 30.24 57,049 +0.61(+2.06%)
Aug 21, 2014 29.72 29.72 29.03 29.63 27,536 +0.06(+0.20%)
Aug 20, 2014 29.23 29.75 28.60 29.57 49,823 +1.14(+4.01%)
Aug 19, 2014 29.18 29.23 28.19 28.43 22,209 -0.45(-1.56%)
Aug 18, 2014 28.33 28.98 28.30 28.88 42,880 +0.90(+3.22%)
Aug 15, 2014 27.66 28.06 27.66 27.98 29,778 +0.64(+2.34%)
Aug 14, 2014 27.04 27.46 26.99 27.34 10,636 +0.28(+1.03%)
Aug 13, 2014 26.10 27.02 26.10 27.06 16,828 +1.03(+3.96%)
Aug 12, 2014 26.30 26.30 26.01 26.03 5,807 -0.15(-0.57%)
Aug 11, 2014 25.83 26.31 25.75 26.18 12,011 +0.31(+1.20%)
Aug 08, 2014 25.57 25.70 25.51 25.87 10,555 +0.27(+1.05%)
Aug 07, 2014 25.68 25.88 25.55 25.60 5,058 +0.03(+0.11%)
Aug 06, 2014 25.46 25.72 25.46 25.57 12,236 -0.16(-0.61%)
Aug 05, 2014 26.00 26.15 25.50 25.73 14,977 -0.27(-1.04%)
Aug 04, 2014 25.32 26.29 25.32 26.00 50,827 +0.64(+2.52%)
Aug 01, 2014 26.37 26.37 25.26 25.36 30,127 -1.09(-4.12%)
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%)
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.