John B Sanfilippo (NQ: JBSS )

83.49 USD +0.33 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.09 13.89 13.00 13.42 47,008 +0.41(+3.15%)
Oct 28, 2010 14.10 14.30 12.13 13.01 157,599 -1.57(-10.77%)
Oct 27, 2010 14.98 14.98 14.40 14.58 19,062 -0.32(-2.15%)
Oct 25, 2010 14.89 15.00 14.78 14.90 9,825 +0.03(+0.20%)
Oct 22, 2010 14.98 14.98 14.78 14.87 8,742 +0.00(+0.00%)
Oct 21, 2010 14.95 15.19 14.77 14.87 21,781 +0.00(+0.00%)
Oct 20, 2010 14.75 15.19 14.53 14.87 45,585 +0.68(+4.79%)
Oct 19, 2010 13.96 14.21 13.96 14.19 13,436 +0.10(+0.71%)
Oct 18, 2010 14.05 14.09 13.88 14.09 19,435 +0.02(+0.14%)
Oct 15, 2010 14.27 14.27 13.89 14.07 22,479 -0.01(-0.07%)
Oct 14, 2010 14.02 14.15 13.85 14.08 14,106 +0.01(+0.07%)
Oct 13, 2010 13.72 14.10 13.46 14.07 24,018 +0.34(+2.48%)
Oct 12, 2010 13.79 13.80 13.55 13.73 8,483 -0.01(-0.07%)
Oct 11, 2010 13.75 13.98 13.53 13.74 14,147 -0.03(-0.22%)
Oct 08, 2010 13.77 13.98 13.71 13.77 17,267 -0.05(-0.36%)
Oct 07, 2010 13.86 13.92 13.54 13.82 15,320 +0.06(+0.44%)
Oct 06, 2010 13.93 13.98 13.76 13.76 37,188 -0.23(-1.64%)
Oct 05, 2010 14.03 14.10 13.87 13.99 22,930 +0.04(+0.29%)
Oct 04, 2010 14.13 14.16 13.55 13.95 19,281 +0.44(+3.26%)
Oct 01, 2010 13.32 13.52 13.20 13.51 30,727 +0.31(+2.35%)
Sep 30, 2010 13.11 13.44 12.92 13.20 35,920 +0.18(+1.38%)
Sep 29, 2010 13.34 13.37 12.92 13.02 43,254 -0.38(-2.84%)
Sep 28, 2010 13.10 13.41 13.01 13.40 13,811 +0.22(+1.67%)
Sep 27, 2010 13.17 13.26 13.03 13.18 27,990 +0.01(+0.08%)
Sep 24, 2010 13.09 13.17 12.93 13.17 20,452 +0.19(+1.46%)
Sep 23, 2010 13.00 13.06 12.91 12.98 15,427 -0.06(-0.46%)
Sep 22, 2010 13.27 13.40 13.00 13.04 23,255 -0.29(-2.18%)
Sep 21, 2010 13.51 13.51 13.17 13.33 17,321 -0.11(-0.82%)
Sep 20, 2010 13.28 13.60 13.25 13.44 26,012 +0.11(+0.83%)
Sep 17, 2010 13.51 13.52 13.25 13.33 33,008 -0.03(-0.22%)
Sep 15, 2010 13.52 13.78 13.19 13.36 14,416 -0.14(-1.04%)
Sep 14, 2010 13.40 13.66 13.32 13.50 19,193 +0.12(+0.90%)
Sep 13, 2010 12.83 13.44 12.81 13.38 26,655 +0.22(+1.67%)
Sep 10, 2010 13.06 13.19 12.87 13.16 9,573 +0.16(+1.23%)
Sep 09, 2010 13.10 13.10 12.96 13.00 16,806 +0.11(+0.85%)
Sep 08, 2010 13.11 13.13 12.84 12.89 26,456 -0.03(-0.23%)
Sep 07, 2010 13.36 13.36 12.90 12.92 19,210 -0.40(-3.00%)
Sep 03, 2010 13.33 13.39 13.10 13.32 21,285 +0.04(+0.30%)
Sep 02, 2010 13.30 13.53 13.25 13.28 24,204 +0.07(+0.53%)
Sep 01, 2010 13.06 13.24 12.68 13.21 29,676 +0.41(+3.20%)
Aug 31, 2010 12.69 13.32 12.35 12.80 54,803 +0.44(+3.56%)
Aug 30, 2010 12.51 12.60 12.35 12.36 13,625 -0.15(-1.20%)
Aug 27, 2010 12.37 12.60 12.24 12.51 25,752 +0.24(+1.96%)
Aug 26, 2010 12.46 12.46 12.22 12.27 21,243 -0.13(-1.05%)
Aug 25, 2010 12.25 12.42 12.00 12.40 16,861 +0.12(+0.98%)
Aug 24, 2010 12.18 12.50 12.18 12.28 21,345 +0.03(+0.24%)
Aug 23, 2010 12.46 12.62 12.22 12.25 27,220 -0.15(-1.21%)
Aug 20, 2010 12.54 12.54 12.06 12.40 40,379 -0.20(-1.59%)
Aug 19, 2010 13.12 13.18 12.59 12.60 35,445 -0.58(-4.40%)
Aug 18, 2010 13.27 13.75 13.06 13.18 21,999 -0.14(-1.05%)
Aug 17, 2010 13.35 13.53 13.24 13.32 18,961 +0.05(+0.38%)
Aug 16, 2010 12.77 13.35 12.77 13.27 21,887 +0.47(+3.67%)
Aug 13, 2010 12.91 12.91 12.60 12.80 31,417 -0.14(-1.08%)
Aug 12, 2010 13.12 13.18 12.90 12.94 10,574 -0.27(-2.04%)
Aug 11, 2010 13.18 13.38 13.14 13.21 47,459 -0.05(-0.38%)
Aug 10, 2010 13.35 13.42 13.16 13.26 20,881 -0.22(-1.63%)
Aug 09, 2010 13.28 13.58 13.15 13.48 21,593 +0.27(+2.04%)
Aug 06, 2010 13.41 13.54 12.89 13.21 35,413 -0.31(-2.29%)
Aug 05, 2010 13.79 13.79 13.52 13.52 24,400 -0.31(-2.24%)
Aug 04, 2010 13.84 14.11 13.65 13.83 24,303 +0.04(+0.29%)
Aug 03, 2010 13.60 14.31 13.60 13.79 26,534 -0.28(-1.99%)
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.