John B Sanfilippo (NQ: JBSS )

81.67 +0.59 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.07 14.11 13.91 13.92 37,298 -0.09(-0.65%)
Mar 27, 2013 13.79 14.33 13.79 14.01 44,762 +0.10(+0.70%)
Mar 26, 2013 13.93 14.06 13.66 13.91 49,188 +0.04(+0.30%)
Mar 25, 2013 13.78 13.92 13.70 13.87 20,753 +0.08(+0.61%)
Mar 22, 2013 13.49 13.86 13.44 13.78 59,631 +0.27(+2.01%)
Mar 21, 2013 13.77 13.90 13.51 13.51 11,412 -0.41(-2.95%)
Mar 20, 2013 13.90 13.92 13.76 13.92 15,470 +0.11(+0.81%)
Mar 19, 2013 13.58 13.93 13.46 13.81 19,747 +0.32(+2.37%)
Mar 18, 2013 13.46 13.65 13.39 13.49 40,443 -0.15(-1.12%)
Mar 15, 2013 13.90 13.90 13.43 13.65 103,312 -0.24(-1.76%)
Mar 14, 2013 13.83 14.04 13.63 13.89 35,608 +0.13(+0.96%)
Mar 13, 2013 13.69 14.02 13.69 13.76 47,086 +0.13(+0.92%)
Mar 12, 2013 13.51 13.77 13.51 13.63 26,058 +0.11(+0.82%)
Mar 11, 2013 13.23 13.73 13.23 13.52 40,251 +0.30(+2.27%)
Mar 08, 2013 13.72 13.86 12.96 13.22 68,200 -0.31(-2.32%)
Mar 07, 2013 13.51 13.56 13.22 13.53 13,521 +0.03(+0.21%)
Mar 06, 2013 13.41 13.51 13.15 13.51 16,538 +0.20(+1.52%)
Mar 05, 2013 13.37 13.37 13.23 13.30 37,894 +0.00(+0.00%)
Mar 04, 2013 13.28 13.33 13.09 13.30 32,890 -0.01(-0.05%)
Mar 01, 2013 13.28 13.38 12.86 13.31 52,542 +0.03(+0.26%)
Feb 28, 2013 13.05 13.30 13.03 13.28 28,480 +0.25(+1.92%)
Feb 27, 2013 13.06 13.10 12.92 13.03 55,888 +0.01(+0.05%)
Feb 26, 2013 13.06 13.09 12.89 13.02 35,521 +0.04(+0.32%)
Feb 25, 2013 13.31 13.40 12.77 12.98 62,643 -0.35(-2.61%)
Feb 22, 2013 13.21 13.33 12.92 13.32 22,335 +0.21(+1.59%)
Feb 21, 2013 13.07 13.20 12.82 13.12 70,041 -0.08(-0.63%)
Feb 20, 2013 13.30 13.36 13.20 13.20 62,217 -0.11(-0.84%)
Feb 19, 2013 13.21 13.31 13.09 13.31 42,515 +0.10(+0.79%)
Feb 15, 2013 13.59 13.59 13.07 13.21 44,559 -0.26(-1.96%)
Feb 14, 2013 13.51 13.67 13.35 13.47 33,585 -0.06(-0.46%)
Feb 13, 2013 13.51 13.58 13.46 13.53 72,174 +0.02(+0.15%)
Feb 12, 2013 13.37 13.58 13.27 13.51 19,664 +0.17(+1.25%)
Feb 11, 2013 13.13 13.35 12.90 13.35 58,719 +0.24(+1.86%)
Feb 08, 2013 13.62 13.62 13.03 13.10 55,374 -0.49(-3.64%)
Feb 07, 2013 13.58 13.74 13.44 13.60 39,909 -0.23(-1.66%)
Feb 06, 2013 13.26 13.87 13.09 13.83 56,575 +0.84(+6.43%)
Feb 04, 2013 13.16 13.21 12.82 12.99 71,795 -0.26(-1.95%)
Feb 01, 2013 12.89 13.39 12.89 13.25 70,327 +0.41(+3.20%)
Jan 31, 2013 14.06 14.06 12.40 12.84 244,463 -1.39(-9.75%)
Jan 30, 2013 14.24 14.43 14.07 14.22 83,885 +0.01(+0.05%)
Jan 29, 2013 14.06 14.25 13.82 14.22 38,416 +0.16(+1.14%)
Jan 28, 2013 13.76 14.06 13.61 14.06 58,126 +0.24(+1.77%)
Jan 25, 2013 13.62 13.94 13.51 13.81 75,557 +0.17(+1.23%)
Jan 24, 2013 13.45 13.67 13.39 13.65 35,714 +0.26(+1.92%)
Jan 23, 2013 14.06 14.06 13.37 13.39 72,322 -0.34(-2.49%)
Jan 22, 2013 14.00 14.00 13.40 13.73 62,663 -0.17(-1.25%)
Jan 18, 2013 13.75 13.93 13.74 13.90 42,719 +0.16(+1.17%)
Jan 17, 2013 13.95 14.00 13.67 13.74 39,815 -0.15(-1.10%)
Jan 16, 2013 13.88 13.96 13.75 13.90 62,492 +0.03(+0.25%)
Jan 15, 2013 14.06 14.06 13.65 13.86 101,007 -0.10(-0.70%)
Jan 14, 2013 13.71 14.06 13.58 13.96 83,607 +0.38(+2.77%)
Jan 11, 2013 13.28 13.63 13.17 13.58 91,556 +0.37(+2.79%)
Jan 10, 2013 13.32 13.41 13.10 13.21 59,341 -0.02(-0.16%)
Jan 09, 2013 13.33 13.49 13.17 13.23 28,691 +0.01(+0.05%)
Jan 08, 2013 13.23 13.52 13.20 13.23 34,263 -0.03(-0.26%)
Jan 07, 2013 14.14 14.14 13.16 13.26 42,847 +0.11(+0.85%)
Jan 04, 2013 13.35 13.37 12.99 13.15 30,879 -0.07(-0.53%)
Jan 03, 2013 13.27 13.30 12.93 13.22 61,952 +0.01(+0.05%)
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.