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 (%)
Nov 30, 2009 15.50 15.73 15.35 15.71 54,716 +0.30(+1.95%)
Nov 27, 2009 15.58 15.85 15.08 15.41 22,725 -0.42(-2.65%)
Nov 25, 2009 15.48 15.84 14.91 15.83 46,029 +0.45(+2.93%)
Nov 24, 2009 15.66 15.87 15.31 15.38 35,204 -0.12(-0.77%)
Nov 23, 2009 13.97 15.80 13.97 15.50 125,851 +1.57(+11.27%)
Nov 20, 2009 13.80 13.95 13.79 13.93 142,336 +0.15(+1.09%)
Nov 19, 2009 13.80 13.81 13.57 13.78 43,018 -0.02(-0.14%)
Nov 18, 2009 13.80 13.84 13.75 13.80 68,210 +0.00(+0.00%)
Nov 17, 2009 13.80 13.94 13.70 13.80 261,382 +0.00(+0.00%)
Nov 16, 2009 13.80 13.84 13.72 13.80 26,518 +0.00(+0.00%)
Nov 13, 2009 13.80 13.90 13.56 13.80 41,407 +0.10(+0.73%)
Nov 12, 2009 13.76 13.83 13.67 13.70 14,591 +0.13(+0.96%)
Nov 11, 2009 13.74 13.82 13.25 13.57 17,492 -0.11(-0.80%)
Nov 10, 2009 13.91 13.91 13.66 13.68 28,946 -0.07(-0.51%)
Nov 09, 2009 13.90 13.94 13.39 13.75 34,469 +0.12(+0.88%)
Nov 06, 2009 13.65 13.84 13.15 13.63 18,944 -0.03(-0.22%)
Nov 05, 2009 13.74 13.85 13.65 13.66 16,657 -0.16(-1.16%)
Nov 04, 2009 13.66 13.85 13.64 13.82 19,997 +0.13(+0.95%)
Nov 03, 2009 13.65 14.00 13.62 13.69 61,413 -0.01(-0.07%)
Nov 02, 2009 13.80 13.94 13.64 13.70 24,413 -0.02(-0.15%)
Oct 30, 2009 13.68 13.82 13.68 13.72 16,383 +0.12(+0.88%)
Oct 29, 2009 13.91 13.97 13.60 13.60 14,780 -0.19(-1.38%)
Oct 28, 2009 13.69 14.04 13.24 13.79 28,297 -0.07(-0.51%)
Oct 27, 2009 13.75 13.91 13.70 13.86 12,332 +0.09(+0.65%)
Oct 26, 2009 13.80 14.20 13.77 13.77 51,891 -0.17(-1.22%)
Oct 23, 2009 13.99 14.02 12.80 13.94 58,759 +1.19(+9.33%)
Oct 22, 2009 12.79 12.81 12.71 12.75 19,641 +0.01(+0.08%)
Oct 21, 2009 12.82 12.98 12.63 12.74 14,828 -0.01(-0.08%)
Oct 20, 2009 12.66 12.87 12.42 12.75 15,945 +0.19(+1.51%)
Oct 19, 2009 12.49 12.76 12.40 12.56 10,963 +0.24(+1.95%)
Oct 16, 2009 12.71 12.74 12.08 12.32 37,211 -0.43(-3.37%)
Oct 15, 2009 12.82 12.94 12.22 12.75 9,615 +0.09(+0.71%)
Oct 14, 2009 12.62 12.76 12.48 12.66 9,520 -0.05(-0.39%)
Oct 13, 2009 12.77 12.99 12.55 12.71 9,977 -0.14(-1.09%)
Oct 12, 2009 12.49 12.92 12.13 12.85 37,451 +0.13(+1.02%)
Oct 09, 2009 12.70 12.93 12.45 12.72 11,462 +0.01(+0.08%)
Oct 08, 2009 11.69 12.71 11.55 12.71 39,688 +0.59(+4.87%)
Oct 07, 2009 11.93 12.41 11.84 12.12 21,442 +0.37(+3.15%)
Oct 06, 2009 11.95 12.00 11.60 11.75 5,549 -0.11(-0.93%)
Oct 05, 2009 11.98 11.99 11.80 11.86 12,617 -0.04(-0.34%)
Oct 02, 2009 11.62 11.96 11.34 11.90 23,401 +0.34(+2.94%)
Oct 01, 2009 11.76 12.00 10.88 11.56 29,198 -0.06(-0.52%)
Sep 30, 2009 11.97 11.97 11.56 11.62 18,794 -0.30(-2.52%)
Sep 29, 2009 11.72 12.00 11.60 11.92 12,327 +0.33(+2.87%)
Sep 28, 2009 11.46 11.75 11.10 11.59 14,920 +0.30(+2.64%)
Sep 25, 2009 11.55 11.72 11.29 11.29 21,129 -0.16(-1.40%)
Sep 24, 2009 11.49 11.74 11.36 11.45 9,546 +0.19(+1.69%)
Sep 23, 2009 11.28 11.75 11.26 11.26 12,807 -0.25(-2.17%)
Sep 22, 2009 11.44 11.59 11.27 11.51 27,933 +0.15(+1.32%)
Sep 21, 2009 11.64 11.64 11.25 11.36 28,006 +0.05(+0.44%)
Sep 18, 2009 11.69 11.69 11.31 11.31 18,989 -0.37(-3.17%)
Sep 17, 2009 12.12 12.12 11.32 11.68 54,226 -0.11(-0.93%)
Sep 16, 2009 11.70 11.95 11.50 11.79 39,275 -0.17(-1.42%)
Sep 15, 2009 11.87 12.01 11.65 11.96 40,769 +0.31(+2.66%)
Sep 14, 2009 11.40 12.32 11.40 11.65 38,825 +0.21(+1.84%)
Sep 11, 2009 12.01 12.07 11.22 11.44 41,891 -0.57(-4.75%)
Sep 10, 2009 11.23 12.50 11.12 12.01 49,666 +0.79(+7.04%)
Sep 09, 2009 10.80 11.51 10.60 11.22 39,808 +0.43(+3.99%)
Sep 08, 2009 10.60 10.95 10.60 10.79 27,332 +0.31(+2.96%)
Sep 04, 2009 10.00 10.56 10.00 10.48 14,645 +0.49(+4.90%)
Sep 03, 2009 10.12 10.27 9.790 9.990 9,548 -0.23(-2.25%)
Sep 02, 2009 10.10 10.27 9.790 10.22 8,121 +0.42(+4.29%)
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.