John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.80 16.83 16.42 16.64 64,172 -0.17(-1.01%)
Jul 30, 2014 16.83 16.91 16.70 16.81 30,006 +0.06(+0.38%)
Jul 29, 2014 16.77 16.89 16.58 16.75 21,913 +0.08(+0.45%)
Jul 28, 2014 16.75 16.80 16.75 16.67 20,737 -0.01(-0.04%)
Jul 25, 2014 16.67 16.72 16.51 16.68 47,407 -0.03(-0.19%)
Jul 24, 2014 16.73 16.82 16.51 16.71 36,449 -0.04(-0.26%)
Jul 23, 2014 16.77 16.86 16.64 16.75 39,377 +0.03(+0.19%)
Jul 22, 2014 16.55 16.74 16.45 16.72 68,792 +0.13(+0.76%)
Jul 21, 2014 16.89 16.89 16.55 16.60 15,312 -0.29(-1.71%)
Jul 18, 2014 16.51 16.90 16.39 16.89 33,244 +0.31(+1.90%)
Jul 17, 2014 16.99 17.00 16.48 16.57 30,928 -0.46(-2.70%)
Jul 16, 2014 16.98 17.14 16.80 17.03 38,153 +0.16(+0.97%)
Jul 15, 2014 17.06 17.21 16.69 16.87 41,871 -0.25(-1.43%)
Jul 14, 2014 17.33 17.50 17.00 17.11 26,132 -0.07(-0.40%)
Jul 11, 2014 17.00 17.27 16.85 17.18 19,012 +0.18(+1.04%)
Jul 10, 2014 16.82 17.07 16.68 17.00 27,563 -0.03(-0.15%)
Jul 09, 2014 17.17 17.34 16.99 17.03 33,722 -0.11(-0.66%)
Jul 08, 2014 17.35 17.42 16.99 17.14 27,800 -0.27(-1.55%)
Jul 07, 2014 17.39 17.54 17.20 17.41 42,448 +0.03(+0.14%)
Jul 03, 2014 17.23 17.39 17.39 17.39 16,849 +0.25(+1.47%)
Jul 02, 2014 17.17 17.39 17.11 17.14 51,400 +0.03(+0.18%)
Jul 01, 2014 16.63 17.27 16.61 17.11 55,565 +0.45(+2.72%)
Jun 30, 2014 16.68 16.73 16.41 16.65 33,122 +0.07(+0.42%)
Jun 27, 2014 16.46 16.68 15.96 16.58 75,965 +0.00(+0.00%)
Jun 26, 2014 16.20 16.61 16.10 16.58 32,063 +0.40(+2.45%)
Jun 25, 2014 16.51 16.54 16.07 16.19 59,553 -0.34(-2.06%)
Jun 24, 2014 16.65 16.77 16.50 16.53 30,445 -0.08(-0.49%)
Jun 23, 2014 16.73 16.99 16.51 16.61 34,128 -0.19(-1.12%)
Jun 20, 2014 16.82 16.93 16.66 16.80 68,927 +0.07(+0.41%)
Jun 19, 2014 17.13 17.13 16.63 16.73 46,037 -0.28(-1.66%)
Jun 18, 2014 16.96 17.14 16.78 17.01 118,836 +0.06(+0.37%)
Jun 17, 2014 16.72 16.99 16.71 16.95 59,296 +0.28(+1.66%)
Jun 16, 2014 16.66 16.73 16.57 16.67 46,064 -0.01(-0.08%)
Jun 13, 2014 16.63 16.72 16.54 16.68 37,264 +0.09(+0.57%)
Jun 12, 2014 16.63 16.68 16.49 16.59 27,734 -0.03(-0.15%)
Jun 11, 2014 16.60 16.64 16.50 16.61 37,811 +0.01(+0.08%)
Jun 10, 2014 16.54 16.64 16.48 16.60 26,902 +0.26(+1.62%)
Jun 06, 2014 16.29 16.35 16.09 16.34 36,937 +0.13(+0.78%)
Jun 05, 2014 15.94 16.26 15.35 16.21 41,518 +0.23(+1.46%)
Jun 04, 2014 15.79 15.99 15.73 15.98 38,496 +0.16(+0.99%)
Jun 03, 2014 16.02 16.02 15.80 15.82 18,219 -0.21(-1.33%)
Jun 02, 2014 16.16 16.16 15.89 16.04 28,946 -0.13(-0.82%)
May 30, 2014 16.17 16.26 16.04 16.17 53,006 +0.01(+0.08%)
May 29, 2014 16.16 16.34 16.06 16.16 25,496 -0.02(-0.12%)
May 28, 2014 16.31 16.36 16.13 16.17 23,309 -0.11(-0.70%)
May 27, 2014 16.15 16.48 16.15 16.29 46,367 +0.14(+0.86%)
May 23, 2014 15.92 16.15 16.15 16.15 46,574 +0.25(+1.54%)
May 22, 2014 16.03 16.04 15.77 15.90 32,578 -0.16(-1.02%)
May 21, 2014 16.48 16.48 15.92 16.07 84,117 -0.46(-2.78%)
May 20, 2014 17.02 17.30 16.43 16.53 201,428 -0.52(-3.03%)
May 19, 2014 16.18 17.13 16.18 17.04 81,535 +0.86(+5.33%)
May 16, 2014 16.15 16.29 16.04 16.18 50,233 -0.01(-0.04%)
May 15, 2014 16.29 16.32 16.10 16.19 54,686 -0.15(-0.92%)
May 14, 2014 16.26 16.46 16.05 16.34 115,822 +0.11(+0.66%)
May 13, 2014 16.19 16.32 16.11 16.23 58,407 +0.08(+0.51%)
May 12, 2014 15.73 16.17 15.73 16.15 40,995 +0.48(+3.09%)
May 09, 2014 15.28 15.73 15.28 15.66 33,246 +0.26(+1.67%)
May 08, 2014 15.26 15.46 15.26 15.41 39,620 +0.10(+0.66%)
May 07, 2014 15.32 15.36 15.22 15.31 74,444 -0.01(-0.08%)
May 06, 2014 15.17 15.36 15.10 15.32 50,545 +0.16(+1.04%)
May 05, 2014 14.95 15.24 14.78 15.16 57,030 +0.16(+1.09%)
May 02, 2014 15.06 15.06 14.94 15.00 93,190 -0.10(-0.67%)
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.