John B Sanfilippo (NQ: JBSS )

83.72 USD -0.27 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.18 17.74 16.90 17.72 51,552 +0.52(+3.02%)
Nov 29, 2012 17.56 17.56 17.02 17.20 22,138 -0.15(-0.86%)
Nov 28, 2012 16.75 17.47 16.05 17.35 19,310 +0.51(+3.03%)
Nov 27, 2012 16.96 16.99 16.69 16.84 16,018 -0.19(-1.12%)
Nov 26, 2012 17.00 17.25 16.68 17.03 17,950 +0.03(+0.18%)
Nov 23, 2012 16.75 17.37 16.67 17.00 4,517 +0.34(+2.04%)
Nov 21, 2012 16.50 17.10 16.15 16.66 27,900 -0.03(-0.18%)
Nov 20, 2012 17.04 17.28 16.47 16.69 20,620 -0.35(-2.05%)
Nov 19, 2012 16.60 17.40 16.60 17.04 43,443 +0.74(+4.54%)
Nov 16, 2012 16.00 16.50 15.78 16.30 24,013 +0.28(+1.75%)
Nov 15, 2012 16.30 16.30 15.75 16.02 30,736 -0.38(-2.32%)
Nov 14, 2012 16.99 16.99 16.12 16.40 42,777 -0.54(-3.19%)
Nov 13, 2012 17.11 17.43 16.68 16.94 32,058 -0.15(-0.88%)
Nov 12, 2012 16.74 17.23 16.74 17.09 7,655 +0.44(+2.64%)
Nov 09, 2012 16.58 17.11 16.36 16.65 39,542 +0.04(+0.24%)
Nov 08, 2012 17.11 17.27 16.61 16.61 18,693 -0.64(-3.71%)
Nov 07, 2012 17.20 17.87 16.98 17.25 54,011 -0.20(-1.15%)
Nov 06, 2012 17.06 17.69 17.06 17.45 73,538 +0.40(+2.35%)
Nov 05, 2012 16.80 17.20 16.80 17.05 39,956 +0.06(+0.35%)
Nov 02, 2012 17.26 17.26 16.73 16.99 43,670 -0.17(-0.99%)
Nov 01, 2012 17.00 17.48 16.85 17.16 44,521 +0.34(+2.02%)
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%)
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.