John B Sanfilippo (NQ: JBSS )

88.62 USD +0.22 (+0.25%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 21.69 21.75 21.51 21.65 0 +0.01(+0.05%)
Aug 29, 2013 21.00 21.64 20.89 21.64 14,758 +0.59(+2.80%)
Aug 28, 2013 21.05 21.27 20.86 21.05 0 +0.07(+0.33%)
Aug 27, 2013 21.16 21.25 20.88 20.98 35,100 -0.31(-1.46%)
Aug 26, 2013 22.32 22.60 21.19 21.29 0 -0.94(-4.23%)
Aug 23, 2013 22.29 26.29 22.12 22.23 0 +0.32(+1.46%)
Aug 22, 2013 21.43 22.15 21.27 21.91 12,133 +0.87(+4.13%)
Aug 21, 2013 20.87 21.37 20.87 21.04 0 +0.05(+0.24%)
Aug 20, 2013 20.60 21.29 20.60 20.99 15,850 +0.38(+1.84%)
Aug 19, 2013 20.80 21.12 20.51 20.61 11,359 -0.11(-0.53%)
Aug 16, 2013 20.93 21.00 20.69 20.72 0 -0.34(-1.61%)
Aug 15, 2013 22.00 22.10 21.01 21.06 24,759 -1.09(-4.92%)
Aug 14, 2013 22.21 22.36 22.08 22.15 21,239 +0.01(+0.05%)
Aug 13, 2013 21.99 22.25 21.82 22.14 28,306 +0.16(+0.73%)
Aug 12, 2013 21.45 22.07 21.45 21.98 16,102 +0.58(+2.71%)
Aug 09, 2013 21.09 21.59 20.90 21.40 29,666 +0.21(+0.99%)
Aug 08, 2013 21.15 21.36 20.85 21.19 10,055 +0.23(+1.10%)
Aug 07, 2013 21.18 21.48 20.95 20.96 13,090 -0.20(-0.95%)
Aug 06, 2013 21.11 21.60 20.85 21.16 33,420 +0.02(+0.09%)
Aug 05, 2013 21.39 21.90 20.88 21.14 29,573 -0.19(-0.89%)
Aug 02, 2013 21.26 21.43 21.14 21.33 7,701 -0.09(-0.42%)
Aug 01, 2013 21.71 21.77 21.29 21.42 15,476 -0.16(-0.74%)
Jul 31, 2013 21.62 22.34 21.17 21.58 0 -0.04(-0.19%)
Jul 30, 2013 22.13 22.42 21.62 21.62 0 -0.38(-1.73%)
Jul 29, 2013 21.70 22.35 21.19 22.00 0 +0.18(+0.82%)
Jul 26, 2013 22.49 22.66 21.52 21.82 0 -0.78(-3.45%)
Jul 25, 2013 20.82 22.67 20.82 22.60 0 +1.69(+8.08%)
Jul 24, 2013 20.92 21.23 20.54 20.91 0 +0.05(+0.24%)
Jul 23, 2013 20.91 21.07 20.76 20.86 0 -0.11(-0.52%)
Jul 22, 2013 20.70 21.07 20.70 20.97 0 +0.14(+0.67%)
Jul 19, 2013 20.86 20.96 20.51 20.83 0 -0.09(-0.43%)
Jul 18, 2013 20.80 21.20 20.78 20.92 0 -0.06(-0.29%)
Jul 17, 2013 20.86 21.45 20.73 20.98 38,551 +0.26(+1.25%)
Jul 16, 2013 20.42 21.04 20.28 20.72 0 +0.18(+0.88%)
Jul 15, 2013 20.64 20.98 20.46 20.54 0 +0.01(+0.05%)
Jul 12, 2013 20.49 20.87 20.36 20.53 0 -0.02(-0.10%)
Jul 11, 2013 20.60 20.81 20.42 20.55 0 +0.05(+0.24%)
Jul 10, 2013 20.89 20.89 20.41 20.50 0 -0.38(-1.82%)
Jul 09, 2013 21.10 21.13 20.75 20.88 0 -0.05(-0.24%)
Jul 08, 2013 20.97 21.17 20.82 20.93 0 -0.01(-0.05%)
Jul 05, 2013 21.00 21.00 20.52 20.94 0 +0.16(+0.77%)
Jul 03, 2013 20.02 20.91 20.02 20.78 0 +0.66(+3.28%)
Jul 02, 2013 20.10 20.46 19.55 20.12 0 -0.48(-2.33%)
Jul 01, 2013 20.07 20.74 20.07 20.60 0 +0.44(+2.18%)
Jun 28, 2013 19.84 20.19 19.65 20.16 89,012 +0.30(+1.51%)
Jun 27, 2013 19.46 20.00 19.39 19.86 0 +0.53(+2.74%)
Jun 26, 2013 19.72 19.94 19.23 19.33 0 -0.33(-1.68%)
Jun 25, 2013 19.74 19.74 19.41 19.66 0 +0.12(+0.61%)
Jun 24, 2013 19.40 19.67 19.05 19.54 0 +0.00(+0.00%)
Jun 21, 2013 19.66 19.76 19.46 19.54 29,320 -0.05(-0.26%)
Jun 20, 2013 19.38 19.65 19.23 19.59 0 -0.11(-0.56%)
Jun 19, 2013 19.90 19.90 19.62 19.70 0 -0.20(-1.01%)
Jun 18, 2013 20.15 20.20 19.80 19.90 0 -0.24(-1.19%)
Jun 17, 2013 19.84 20.20 19.70 20.14 0 +0.53(+2.70%)
Jun 14, 2013 19.65 19.76 19.51 19.61 0 -0.13(-0.66%)
Jun 13, 2013 19.66 19.74 19.50 19.74 8,987 +0.03(+0.15%)
Jun 12, 2013 19.76 19.78 19.52 19.71 5,855 -0.01(-0.05%)
Jun 11, 2013 19.69 19.92 19.52 19.72 20,339 -0.26(-1.30%)
Jun 10, 2013 19.74 19.98 19.43 19.98 0 +0.30(+1.52%)
Jun 07, 2013 19.75 19.75 19.53 19.68 0 -0.03(-0.15%)
Jun 06, 2013 19.63 19.74 19.32 19.71 16,962 +0.15(+0.77%)
Jun 05, 2013 19.82 19.94 19.55 19.56 0 -0.29(-1.46%)
Jun 04, 2013 19.91 20.00 19.74 19.85 0 -0.02(-0.10%)
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.