John B Sanfilippo (NQ: JBSS )

90.83 USD -1.96 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.00 17.37 15.00 16.82 102,397 +2.77(+19.72%)
Oct 26, 2012 13.94 14.05 14.05 14.05 45,500 +0.07(+0.50%)
Oct 25, 2012 14.05 14.07 13.92 13.98 20,756 +0.04(+0.29%)
Oct 24, 2012 14.02 14.04 13.89 13.94 20,221 -0.07(-0.50%)
Oct 23, 2012 14.09 14.39 13.87 14.01 54,549 +0.32(+2.34%)
Oct 19, 2012 14.19 14.53 13.41 13.69 60,806 -0.61(-4.27%)
Oct 18, 2012 14.62 14.75 14.14 14.30 13,593 -0.39(-2.65%)
Oct 17, 2012 14.54 15.00 14.53 14.69 33,859 +0.06(+0.41%)
Oct 16, 2012 13.74 14.65 13.71 14.63 41,664 +0.85(+6.17%)
Oct 15, 2012 13.88 14.01 13.67 13.78 28,427 -0.11(-0.79%)
Oct 12, 2012 14.38 14.43 13.74 13.89 15,438 -0.24(-1.70%)
Oct 11, 2012 14.17 14.46 14.00 14.13 31,660 +0.02(+0.14%)
Oct 10, 2012 14.56 14.56 14.00 14.11 40,177 -0.45(-3.09%)
Oct 09, 2012 14.33 14.97 14.00 14.56 56,663 +0.35(+2.46%)
Oct 08, 2012 14.40 14.64 14.20 14.21 34,027 -0.33(-2.27%)
Oct 05, 2012 14.62 14.71 14.40 14.54 31,545 +0.03(+0.21%)
Oct 04, 2012 14.10 14.80 14.09 14.51 73,979 +0.77(+5.60%)
Oct 03, 2012 13.27 14.33 13.10 13.74 61,218 +0.55(+4.17%)
Oct 02, 2012 13.22 13.22 12.81 13.19 51,905 +0.05(+0.38%)
Oct 01, 2012 13.08 13.38 12.87 13.14 38,780 +0.12(+0.92%)
Sep 28, 2012 12.76 13.16 12.40 13.02 89,243 +0.26(+2.04%)
Sep 27, 2012 12.82 12.87 12.61 12.76 72,688 +0.00(+0.00%)
Sep 26, 2012 13.47 13.73 12.72 12.76 39,621 -0.85(-6.25%)
Sep 25, 2012 12.64 13.84 12.64 13.61 72,334 +0.89(+7.00%)
Sep 24, 2012 13.15 13.26 12.52 12.72 177,410 -0.53(-4.00%)
Sep 21, 2012 13.97 13.97 13.00 13.25 149,422 -0.57(-4.12%)
Sep 20, 2012 13.71 13.94 13.66 13.82 48,364 -0.12(-0.86%)
Sep 19, 2012 14.23 14.23 13.64 13.94 63,293 -0.21(-1.48%)
Sep 18, 2012 15.54 15.63 13.93 14.15 106,548 -1.56(-9.93%)
Sep 17, 2012 16.70 16.90 15.61 15.71 49,177 -1.11(-6.60%)
Sep 14, 2012 16.86 17.08 16.47 16.82 32,778 +0.03(+0.18%)
Sep 13, 2012 15.48 16.80 15.48 16.79 60,127 +1.22(+7.84%)
Sep 12, 2012 15.30 15.84 15.30 15.57 33,728 +0.34(+2.23%)
Sep 11, 2012 15.34 15.54 15.00 15.23 34,546 +0.01(+0.03%)
Sep 10, 2012 16.00 16.16 15.22 15.22 61,466 -0.78(-4.84%)
Sep 07, 2012 15.83 16.24 15.56 16.00 62,825 +0.13(+0.82%)
Sep 06, 2012 15.46 16.13 15.42 15.87 31,408 +0.35(+2.26%)
Sep 05, 2012 15.47 15.62 14.81 15.52 38,441 +0.11(+0.71%)
Sep 04, 2012 15.41 15.50 14.84 15.41 84,692 -0.08(-0.52%)
Aug 31, 2012 15.69 15.86 15.36 15.49 38,230 -0.09(-0.58%)
Aug 30, 2012 15.54 15.67 15.25 15.58 25,193 +0.04(+0.26%)
Aug 29, 2012 15.65 15.72 15.25 15.54 22,076 -0.12(-0.77%)
Aug 27, 2012 16.00 16.30 15.55 15.66 18,407 -0.35(-2.19%)
Aug 24, 2012 16.77 16.77 15.03 16.01 45,516 -0.88(-5.21%)
Aug 23, 2012 17.36 17.44 16.57 16.89 42,319 -0.53(-3.04%)
Aug 22, 2012 17.73 17.98 17.27 17.42 40,395 -0.25(-1.41%)
Aug 21, 2012 17.09 17.87 16.94 17.67 61,680 +0.59(+3.45%)
Aug 20, 2012 16.98 17.37 16.57 17.08 47,015 +0.00(+0.00%)
Aug 17, 2012 18.23 18.35 16.91 17.08 59,612 -1.23(-6.72%)
Aug 16, 2012 18.25 18.39 17.96 18.31 27,480 +0.10(+0.55%)
Aug 15, 2012 18.12 18.28 17.86 18.21 26,253 +0.36(+2.02%)
Aug 14, 2012 17.97 18.12 17.75 17.85 31,862 -0.02(-0.11%)
Aug 13, 2012 18.70 18.76 17.74 17.87 20,639 -0.83(-4.44%)
Aug 10, 2012 18.75 18.85 18.38 18.70 27,527 -0.08(-0.43%)
Aug 09, 2012 19.05 19.05 18.65 18.78 48,965 -0.10(-0.53%)
Aug 08, 2012 19.35 19.35 18.70 18.88 67,474 +0.09(+0.48%)
Aug 07, 2012 18.83 18.85 18.53 18.79 74,057 +0.09(+0.48%)
Aug 06, 2012 16.86 18.81 16.77 18.70 91,530 +1.76(+10.39%)
Aug 03, 2012 16.91 17.57 16.85 16.94 45,035 +0.22(+1.32%)
Aug 02, 2012 16.50 16.77 15.98 16.72 30,562 +0.23(+1.39%)
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.