John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.38 12.49 12.29 12.42 0 +0.06(+0.48%)
Apr 29, 2013 12.43 12.47 12.34 12.36 68,060 -0.02(-0.14%)
Apr 26, 2013 12.29 12.43 12.29 12.38 47,524 +0.05(+0.43%)
Apr 25, 2013 12.43 12.48 12.29 12.33 31,765 +0.08(+0.63%)
Apr 24, 2013 12.14 12.40 12.13 12.25 25,053 +0.05(+0.44%)
Apr 23, 2013 12.28 12.28 12.03 12.20 26,786 +0.08(+0.68%)
Apr 22, 2013 12.26 12.41 11.99 12.11 60,565 -0.11(-0.92%)
Apr 19, 2013 12.09 12.34 12.07 12.23 47,133 +0.16(+1.33%)
Apr 18, 2013 11.79 12.22 11.78 12.07 35,030 +0.28(+2.36%)
Apr 17, 2013 12.10 12.37 11.79 11.79 39,737 -0.44(-3.58%)
Apr 16, 2013 11.93 12.30 11.93 12.23 27,090 +0.40(+3.41%)
Apr 15, 2013 12.01 12.09 11.81 11.82 59,093 -0.27(-2.20%)
Apr 12, 2013 12.42 12.49 12.02 12.09 54,442 -0.34(-2.76%)
Apr 11, 2013 12.29 12.46 12.29 12.43 31,287 +0.14(+1.16%)
Apr 10, 2013 12.02 12.35 12.01 12.29 87,479 +0.41(+3.44%)
Apr 09, 2013 11.53 12.12 11.19 11.88 101,398 +0.35(+3.03%)
Apr 08, 2013 11.44 11.60 11.31 11.53 15,778 +0.11(+0.99%)
Apr 05, 2013 11.22 11.50 11.22 11.42 14,515 +0.04(+0.36%)
Apr 04, 2013 11.16 11.38 11.15 11.38 44,901 +0.07(+0.63%)
Apr 03, 2013 11.70 11.70 11.27 11.31 69,168 -0.19(-1.65%)
Apr 02, 2013 11.93 11.93 11.40 11.50 29,142 -0.29(-2.46%)
Apr 01, 2013 11.88 11.98 11.75 11.79 22,911 -0.04(-0.35%)
Mar 28, 2013 11.96 12.00 11.82 11.83 43,880 -0.08(-0.65%)
Mar 27, 2013 11.72 12.18 11.72 11.91 52,662 +0.08(+0.70%)
Mar 26, 2013 11.84 11.95 11.61 11.82 57,869 +0.04(+0.30%)
Mar 25, 2013 11.71 11.84 11.65 11.79 24,416 +0.07(+0.61%)
Mar 22, 2013 11.46 11.78 11.42 11.72 70,155 +0.23(+2.01%)
Mar 21, 2013 11.71 11.82 11.49 11.49 13,426 -0.35(-2.95%)
Mar 20, 2013 11.81 11.84 11.70 11.84 18,200 +0.09(+0.81%)
Mar 19, 2013 11.54 11.84 11.44 11.74 23,232 +0.27(+2.37%)
Mar 18, 2013 11.44 11.60 11.38 11.47 47,581 -0.13(-1.12%)
Mar 15, 2013 11.81 11.81 11.41 11.60 121,545 -0.21(-1.76%)
Mar 14, 2013 11.75 11.94 11.59 11.81 41,892 +0.11(+0.96%)
Mar 13, 2013 11.64 11.92 11.64 11.69 55,396 +0.11(+0.92%)
Mar 12, 2013 11.48 11.71 11.48 11.59 30,657 +0.09(+0.82%)
Mar 11, 2013 11.25 11.67 11.25 11.49 47,355 +0.25(+2.26%)
Mar 08, 2013 11.66 11.78 11.02 11.24 80,237 -0.27(-2.32%)
Mar 07, 2013 11.49 11.53 11.24 11.50 15,907 +0.02(+0.21%)
Mar 06, 2013 11.40 11.49 11.17 11.48 19,457 +0.17(+1.52%)
Mar 05, 2013 11.37 11.37 11.25 11.31 44,581 +0.00(+0.00%)
Mar 04, 2013 11.29 11.33 11.13 11.31 38,695 -0.01(-0.05%)
Mar 01, 2013 11.28 11.37 10.93 11.31 61,814 +0.03(+0.26%)
Feb 28, 2013 11.09 11.31 11.07 11.28 33,506 +0.21(+1.92%)
Feb 27, 2013 11.10 11.13 10.98 11.07 65,752 +0.01(+0.05%)
Feb 26, 2013 11.10 11.12 10.96 11.07 41,789 +0.04(+0.32%)
Feb 25, 2013 11.31 11.39 10.85 11.03 73,698 -0.30(-2.61%)
Feb 22, 2013 11.23 11.33 10.98 11.33 26,277 +0.18(+1.59%)
Feb 21, 2013 11.11 11.22 10.89 11.15 82,402 -0.07(-0.63%)
Feb 20, 2013 11.31 11.36 11.22 11.22 73,197 -0.09(-0.84%)
Feb 19, 2013 11.23 11.31 11.12 11.31 50,018 +0.09(+0.79%)
Feb 15, 2013 11.55 11.55 11.11 11.23 52,423 -0.22(-1.96%)
Feb 14, 2013 11.49 11.62 11.35 11.45 39,513 -0.05(-0.46%)
Feb 13, 2013 11.49 11.54 11.44 11.50 84,912 +0.02(+0.15%)
Feb 12, 2013 11.37 11.55 11.28 11.49 23,134 +0.14(+1.25%)
Feb 11, 2013 11.16 11.35 10.96 11.34 69,082 +0.21(+1.86%)
Feb 08, 2013 11.57 11.57 11.07 11.14 65,147 -0.42(-3.64%)
Feb 07, 2013 11.54 11.68 11.43 11.56 46,953 -0.20(-1.66%)
Feb 06, 2013 11.27 11.79 11.12 11.75 66,559 +0.71(+6.43%)
Feb 04, 2013 11.19 11.23 10.89 11.04 84,466 -0.22(-1.94%)
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.