John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 14.20 14.40 14.00 14.07 21,356 +0.03(+0.21%)
Jul 30, 2010 14.10 14.35 14.03 14.04 26,910 -0.08(-0.57%)
Jul 29, 2010 14.18 14.44 14.00 14.12 19,004 +0.01(+0.07%)
Jul 28, 2010 14.25 14.39 14.10 14.11 13,948 -0.21(-1.47%)
Jul 27, 2010 14.64 14.64 14.25 14.32 32,885 -0.23(-1.58%)
Jul 26, 2010 14.70 14.70 14.41 14.55 34,609 -0.11(-0.75%)
Jul 23, 2010 14.66 14.73 14.34 14.66 38,668 -0.02(-0.14%)
Jul 22, 2010 14.52 14.71 14.37 14.68 22,370 +0.32(+2.23%)
Jul 21, 2010 14.83 14.93 14.36 14.36 17,766 -0.36(-2.45%)
Jul 20, 2010 14.40 14.76 14.20 14.72 29,250 +0.18(+1.24%)
Jul 19, 2010 14.99 15.13 14.46 14.54 18,090 -0.33(-2.22%)
Jul 16, 2010 15.63 15.63 14.86 14.87 34,597 -0.89(-5.65%)
Jul 15, 2010 16.14 16.15 15.48 15.76 36,965 -0.42(-2.60%)
Jul 14, 2010 15.98 16.20 15.83 16.18 27,634 +0.21(+1.31%)
Jul 13, 2010 15.42 16.00 15.06 15.97 45,002 +0.71(+4.65%)
Jul 12, 2010 15.32 15.67 15.25 15.26 21,162 -0.16(-1.04%)
Jul 09, 2010 15.04 15.42 15.00 15.42 43,793 +0.30(+1.98%)
Jul 08, 2010 15.06 15.39 14.90 15.12 39,083 +0.19(+1.27%)
Jul 07, 2010 14.17 14.96 14.05 14.93 50,869 +0.79(+5.59%)
Jul 06, 2010 14.05 14.29 13.88 14.14 57,458 +0.28(+2.02%)
Jul 02, 2010 14.10 14.14 13.74 13.86 28,402 -0.13(-0.93%)
Jul 01, 2010 14.53 14.53 13.98 13.99 34,417 -0.48(-3.32%)
Jun 30, 2010 14.55 14.68 14.45 14.47 20,839 -0.04(-0.28%)
Jun 29, 2010 14.54 14.69 14.25 14.51 36,290 -0.32(-2.16%)
Jun 25, 2010 15.32 15.32 14.44 14.83 950,305 -0.32(-2.11%)
Jun 24, 2010 14.46 15.34 14.25 15.15 57,715 +0.71(+4.92%)
Jun 23, 2010 14.48 14.59 14.11 14.44 48,010 +0.06(+0.42%)
Jun 22, 2010 14.54 14.55 14.32 14.38 40,863 -0.21(-1.44%)
Jun 21, 2010 14.81 14.88 14.50 14.59 16,232 -0.12(-0.82%)
Jun 18, 2010 14.48 14.88 14.45 14.71 14,213 +0.11(+0.75%)
Jun 17, 2010 14.44 14.67 14.40 14.60 16,922 +0.13(+0.90%)
Jun 16, 2010 14.88 14.88 14.43 14.47 28,967 -0.44(-2.95%)
Jun 15, 2010 14.59 14.91 14.56 14.91 25,197 +0.29(+1.98%)
Jun 14, 2010 14.77 14.77 14.57 14.62 6,528 -0.07(-0.48%)
Jun 11, 2010 14.64 14.70 14.43 14.69 19,793 +0.11(+0.75%)
Jun 10, 2010 14.15 14.68 14.15 14.58 16,704 +0.36(+2.53%)
Jun 09, 2010 14.01 14.53 13.97 14.22 18,074 +0.19(+1.35%)
Jun 08, 2010 14.55 14.63 14.00 14.03 19,474 -0.25(-1.75%)
Jun 07, 2010 13.95 14.65 13.95 14.28 14,648 -0.02(-0.14%)
Jun 04, 2010 14.45 14.63 14.19 14.30 33,493 -0.26(-1.79%)
Jun 03, 2010 14.39 14.74 14.35 14.56 23,623 -0.16(-1.09%)
Jun 02, 2010 14.52 14.72 14.38 14.72 9,778 +0.04(+0.27%)
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.