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 (%)
Mar 28, 2013 11.60 11.63 11.47 11.47 45,248 -0.07(-0.65%)
Mar 27, 2013 11.37 11.81 11.37 11.55 54,303 +0.08(+0.70%)
Mar 26, 2013 11.48 11.59 11.26 11.47 59,673 +0.03(+0.30%)
Mar 25, 2013 11.36 11.48 11.30 11.43 25,177 +0.07(+0.61%)
Mar 22, 2013 11.12 11.43 11.08 11.36 72,342 +0.22(+2.01%)
Mar 21, 2013 11.35 11.46 11.14 11.14 13,844 -0.34(-2.95%)
Mar 20, 2013 11.45 11.48 11.35 11.48 18,768 +0.09(+0.81%)
Mar 19, 2013 11.19 11.48 11.10 11.39 23,956 +0.26(+2.37%)
Mar 18, 2013 11.09 11.25 11.04 11.12 49,064 -0.13(-1.12%)
Mar 15, 2013 11.45 11.45 11.07 11.25 125,334 -0.20(-1.75%)
Mar 14, 2013 11.40 11.58 11.24 11.45 43,198 +0.11(+0.96%)
Mar 13, 2013 11.29 11.55 11.29 11.34 57,123 +0.10(+0.92%)
Mar 12, 2013 11.13 11.35 11.13 11.24 31,613 +0.09(+0.82%)
Mar 11, 2013 10.91 11.32 10.91 11.14 48,831 +0.25(+2.27%)
Mar 08, 2013 11.31 11.43 10.69 10.90 82,738 -0.26(-2.32%)
Mar 07, 2013 11.14 11.18 10.90 11.16 16,403 +0.02(+0.21%)
Mar 06, 2013 11.05 11.14 10.84 11.13 20,064 +0.17(+1.52%)
Mar 05, 2013 11.02 11.02 10.91 10.97 45,971 +0.00(+0.00%)
Mar 04, 2013 10.95 10.99 10.79 10.97 39,901 -0.01(-0.05%)
Mar 01, 2013 10.94 11.03 10.60 10.97 63,741 +0.03(+0.26%)
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%)
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.