John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.75 10.97 10.74 10.94 34,551 +0.21(+1.93%)
Feb 27, 2013 10.77 10.79 10.65 10.74 67,801 +0.01(+0.05%)
Feb 26, 2013 10.77 10.79 10.63 10.73 43,092 +0.03(+0.32%)
Feb 25, 2013 10.97 11.05 10.52 10.70 75,996 -0.29(-2.61%)
Feb 22, 2013 10.89 10.99 10.65 10.98 27,097 +0.17(+1.59%)
Feb 21, 2013 10.78 10.88 10.56 10.81 84,971 -0.07(-0.63%)
Feb 20, 2013 10.97 11.01 10.88 10.88 75,479 -0.09(-0.84%)
Feb 19, 2013 10.89 10.97 10.79 10.97 51,578 +0.09(+0.79%)
Feb 15, 2013 11.20 11.20 10.78 10.89 54,058 -0.22(-1.96%)
Feb 14, 2013 11.14 11.27 11.01 11.10 40,744 -0.05(-0.46%)
Feb 13, 2013 11.14 11.19 11.09 11.16 87,559 +0.02(+0.15%)
Feb 12, 2013 11.02 11.20 10.94 11.14 23,855 +0.14(+1.25%)
Feb 11, 2013 10.82 11.01 10.63 11.00 71,236 +0.20(+1.86%)
Feb 08, 2013 11.22 11.22 10.74 10.80 67,178 -0.41(-3.64%)
Feb 07, 2013 11.19 11.33 11.08 11.21 48,416 -0.19(-1.66%)
Feb 06, 2013 10.93 11.43 10.79 11.40 68,634 +0.69(+6.43%)
Feb 04, 2013 10.85 10.89 10.56 10.71 87,099 -0.21(-1.94%)
Feb 01, 2013 10.62 11.04 10.62 10.92 85,317 +0.34(+3.20%)
Jan 31, 2013 11.59 11.59 10.22 10.58 296,572 -1.14(-9.74%)
Jan 30, 2013 11.74 11.89 11.60 11.72 101,766 +0.01(+0.05%)
Jan 29, 2013 11.59 11.75 11.40 11.72 46,605 +0.13(+1.14%)
Jan 28, 2013 11.35 11.59 11.22 11.59 70,516 +0.20(+1.76%)
Jan 25, 2013 11.23 11.49 11.14 11.39 91,662 +0.14(+1.23%)
Jan 24, 2013 11.09 11.27 11.04 11.25 43,327 +0.21(+1.93%)
Jan 23, 2013 11.59 11.59 11.02 11.04 87,738 -0.28(-2.49%)
Jan 22, 2013 11.54 11.54 11.05 11.32 76,020 -0.14(-1.25%)
Jan 18, 2013 11.33 11.48 11.33 11.46 51,825 +0.13(+1.17%)
Jan 17, 2013 11.50 11.54 11.27 11.33 48,301 -0.13(-1.10%)
Jan 16, 2013 11.44 11.51 11.33 11.45 75,813 +0.03(+0.25%)
Jan 15, 2013 11.59 11.59 11.25 11.43 122,537 -0.08(-0.70%)
Jan 14, 2013 11.30 11.59 11.20 11.51 101,428 +0.31(+2.77%)
Jan 11, 2013 10.94 11.24 10.86 11.20 111,071 +0.30(+2.79%)
Jan 10, 2013 10.98 11.05 10.79 10.89 71,990 -0.02(-0.16%)
Jan 09, 2013 10.99 11.12 10.86 10.91 34,807 +0.01(+0.05%)
Jan 08, 2013 10.91 11.14 10.88 10.90 41,566 -0.03(-0.26%)
Jan 07, 2013 11.66 11.66 10.85 10.93 51,980 +0.09(+0.85%)
Jan 04, 2013 11.00 11.02 10.71 10.84 37,461 -0.06(-0.53%)
Jan 03, 2013 10.94 10.97 10.66 10.90 75,158 +0.01(+0.05%)
Jan 02, 2013 10.69 10.91 10.46 10.89 116,495 +0.43(+4.12%)
Dec 31, 2012 10.06 10.53 10.05 10.46 81,562 +0.40(+4.00%)
Dec 28, 2012 10.44 10.52 9.876 10.06 98,195 -0.56(-5.25%)
Dec 27, 2012 10.37 10.62 10.37 10.62 32,268 +0.26(+2.49%)
Dec 26, 2012 10.78 10.78 10.36 10.36 42,455 -0.35(-3.27%)
Dec 24, 2012 10.70 10.93 10.57 10.71 32,125 +0.05(+0.49%)
Dec 21, 2012 10.90 10.90 10.51 10.66 161,493 -0.34(-3.08%)
Dec 20, 2012 10.91 11.00 10.71 11.00 29,277 +0.07(+0.68%)
Dec 19, 2012 10.98 10.98 10.62 10.92 58,077 -0.02(-0.16%)
Dec 18, 2012 10.63 11.00 10.49 10.94 99,507 +0.61(+5.95%)
Dec 17, 2012 9.997 10.49 9.948 10.32 182,036 +0.56(+5.74%)
Dec 14, 2012 9.981 10.04 9.682 9.763 60,931 -0.22(-2.18%)
Dec 13, 2012 10.14 10.16 9.954 9.981 36,666 -0.09(-0.92%)
Dec 12, 2012 10.19 10.32 9.992 10.07 98,601 -0.07(-0.70%)
Dec 11, 2012 10.27 10.32 9.954 10.14 76,220 +0.14(+1.41%)
Dec 10, 2012 10.05 10.06 9.954 10.00 31,402 -0.06(-0.59%)
Dec 07, 2012 10.11 10.11 9.926 10.06 57,215 +0.01(+0.05%)
Dec 06, 2012 10.04 10.11 9.894 10.06 48,190 +0.09(+0.93%)
Dec 05, 2012 10.00 10.13 9.888 9.964 32,093 +0.07(+0.66%)
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.