John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.76 13.16 12.40 13.02 89,243 +0.26(+2.04%)
Sep 27, 2012 12.82 12.87 12.61 12.76 72,688 +0.00(+0.00%)
Sep 26, 2012 13.47 13.73 12.72 12.76 39,621 -0.85(-6.25%)
Sep 25, 2012 12.64 13.84 12.64 13.61 72,334 +0.89(+7.00%)
Sep 24, 2012 13.15 13.26 12.52 12.72 177,410 -0.53(-4.00%)
Sep 21, 2012 13.97 13.97 13.00 13.25 149,422 -0.57(-4.12%)
Sep 20, 2012 13.71 13.94 13.66 13.82 48,364 -0.12(-0.86%)
Sep 19, 2012 14.23 14.23 13.64 13.94 63,293 -0.21(-1.48%)
Sep 18, 2012 15.54 15.63 13.93 14.15 106,548 -1.56(-9.93%)
Sep 17, 2012 16.70 16.90 15.61 15.71 49,177 -1.11(-6.60%)
Sep 14, 2012 16.86 17.08 16.47 16.82 32,778 +0.03(+0.18%)
Sep 13, 2012 15.48 16.80 15.48 16.79 60,127 +1.22(+7.84%)
Sep 12, 2012 15.30 15.84 15.30 15.57 33,728 +0.34(+2.23%)
Sep 11, 2012 15.34 15.54 15.00 15.23 34,546 +0.01(+0.03%)
Sep 10, 2012 16.00 16.16 15.22 15.22 61,466 -0.78(-4.84%)
Sep 07, 2012 15.83 16.24 15.56 16.00 62,825 +0.13(+0.82%)
Sep 06, 2012 15.46 16.13 15.42 15.87 31,408 +0.35(+2.26%)
Sep 05, 2012 15.47 15.62 14.81 15.52 38,441 +0.11(+0.71%)
Sep 04, 2012 15.41 15.50 14.84 15.41 84,692 -0.08(-0.52%)
Aug 31, 2012 15.69 15.86 15.36 15.49 38,230 -0.09(-0.58%)
Aug 30, 2012 15.54 15.67 15.25 15.58 25,193 +0.04(+0.26%)
Aug 29, 2012 15.65 15.72 15.25 15.54 22,076 -0.12(-0.77%)
Aug 27, 2012 16.00 16.30 15.55 15.66 18,407 -0.35(-2.19%)
Aug 24, 2012 16.77 16.77 15.03 16.01 45,516 -0.88(-5.21%)
Aug 23, 2012 17.36 17.44 16.57 16.89 42,319 -0.53(-3.04%)
Aug 22, 2012 17.73 17.98 17.27 17.42 40,395 -0.25(-1.41%)
Aug 21, 2012 17.09 17.87 16.94 17.67 61,680 +0.59(+3.45%)
Aug 20, 2012 16.98 17.37 16.57 17.08 47,015 +0.00(+0.00%)
Aug 17, 2012 18.23 18.35 16.91 17.08 59,612 -1.23(-6.72%)
Aug 16, 2012 18.25 18.39 17.96 18.31 27,480 +0.10(+0.55%)
Aug 15, 2012 18.12 18.28 17.86 18.21 26,253 +0.36(+2.02%)
Aug 14, 2012 17.97 18.12 17.75 17.85 31,862 -0.02(-0.11%)
Aug 13, 2012 18.70 18.76 17.74 17.87 20,639 -0.83(-4.44%)
Aug 10, 2012 18.75 18.85 18.38 18.70 27,527 -0.08(-0.43%)
Aug 09, 2012 19.05 19.05 18.65 18.78 48,965 -0.10(-0.53%)
Aug 08, 2012 19.35 19.35 18.70 18.88 67,474 +0.09(+0.48%)
Aug 07, 2012 18.83 18.85 18.53 18.79 74,057 +0.09(+0.48%)
Aug 06, 2012 16.86 18.81 16.77 18.70 91,530 +1.76(+10.39%)
Aug 03, 2012 16.91 17.57 16.85 16.94 45,035 +0.22(+1.32%)
Aug 02, 2012 16.50 16.77 15.98 16.72 30,562 +0.23(+1.39%)
Aug 01, 2012 16.99 17.37 16.49 16.49 34,290 -0.47(-2.77%)
Jul 31, 2012 17.35 17.46 16.89 16.96 38,321 -0.33(-1.91%)
Jul 30, 2012 17.99 18.12 17.23 17.29 57,183 -0.76(-4.21%)
Jul 27, 2012 17.39 18.23 17.23 18.05 43,608 +0.78(+4.52%)
Jul 26, 2012 17.84 17.84 16.71 17.27 66,441 -0.38(-2.15%)
Jul 25, 2012 17.41 17.84 17.16 17.65 64,660 +0.36(+2.08%)
Jul 24, 2012 16.66 17.38 16.50 17.29 68,711 +0.73(+4.41%)
Jul 23, 2012 16.71 17.00 16.10 16.56 84,313 -0.34(-2.01%)
Jul 20, 2012 18.58 18.65 16.89 16.90 114,670 -1.80(-9.63%)
Jul 19, 2012 18.62 19.12 18.62 18.70 56,685 -0.02(-0.11%)
Jul 18, 2012 19.21 19.26 18.68 18.72 97,021 -0.66(-3.41%)
Jul 17, 2012 19.42 19.48 19.20 19.38 44,486 +0.00(+0.00%)
Jul 16, 2012 19.16 19.67 18.97 19.38 154,817 +0.22(+1.15%)
Jul 13, 2012 18.59 19.27 18.48 19.16 100,414 +0.70(+3.79%)
Jul 12, 2012 18.42 18.66 18.30 18.46 65,383 -0.26(-1.39%)
Jul 11, 2012 18.76 18.80 18.42 18.72 125,270 +0.02(+0.11%)
Jul 10, 2012 18.99 18.99 18.66 18.70 79,040 -0.06(-0.32%)
Jul 09, 2012 18.67 18.90 18.54 18.76 99,612 +0.13(+0.70%)
Jul 06, 2012 18.62 18.72 18.05 18.63 90,360 -0.14(-0.75%)
Jul 05, 2012 19.03 19.06 18.40 18.77 87,486 -0.21(-1.11%)
Jul 03, 2012 18.99 19.31 18.83 18.98 164,923 +0.17(+0.90%)
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.