John B Sanfilippo (NQ: JBSS )

83.42 USD -1.55 (-1.82%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.58 25.97 25.42 25.49 0 +0.17(+0.67%)
Nov 27, 2013 24.41 25.49 24.41 25.32 0 +0.82(+3.35%)
Nov 26, 2013 24.28 24.55 24.14 24.50 0 +0.11(+0.45%)
Nov 25, 2013 24.74 24.75 24.30 24.39 0 -0.31(-1.26%)
Nov 22, 2013 24.66 24.82 24.48 24.70 0 +0.03(+0.12%)
Nov 21, 2013 23.75 24.70 23.67 24.67 35,123 +0.92(+3.87%)
Nov 20, 2013 24.00 24.00 23.63 23.75 0 -0.28(-1.17%)
Nov 19, 2013 24.12 24.71 23.88 24.03 45,259 -1.47(-5.76%)
Nov 18, 2013 25.65 25.94 25.40 25.50 0 +0.01(+0.04%)
Nov 15, 2013 25.66 25.75 25.32 25.49 0 -0.17(-0.66%)
Nov 14, 2013 25.40 25.86 25.31 25.66 0 +0.34(+1.34%)
Nov 13, 2013 25.18 25.40 24.82 25.32 0 -0.09(-0.35%)
Nov 12, 2013 24.80 25.56 24.80 25.41 0 +0.60(+2.42%)
Nov 11, 2013 25.10 25.15 24.72 24.81 0 -0.28(-1.12%)
Nov 08, 2013 24.41 25.50 24.41 25.09 0 +0.66(+2.70%)
Nov 07, 2013 24.90 24.90 24.38 24.43 16,639 -0.43(-1.73%)
Nov 06, 2013 25.02 25.19 24.71 24.86 23,713 -0.11(-0.44%)
Nov 05, 2013 24.90 25.20 24.86 24.97 0 +0.06(+0.24%)
Nov 04, 2013 24.87 25.25 24.80 24.91 53,051 +0.23(+0.93%)
Nov 01, 2013 24.86 24.86 24.41 24.68 0 +0.10(+0.41%)
Oct 31, 2013 24.30 24.71 24.10 24.58 0 +0.48(+1.99%)
Oct 30, 2013 24.50 24.61 24.05 24.10 75,946 +0.05(+0.21%)
Oct 29, 2013 24.25 24.61 23.24 24.05 0 -0.32(-1.31%)
Oct 28, 2013 24.26 24.48 24.26 24.37 0 -0.04(-0.16%)
Oct 25, 2013 24.51 24.65 24.09 24.41 0 -0.03(-0.12%)
Oct 24, 2013 24.18 24.50 23.81 24.44 7,419 +0.44(+1.83%)
Oct 23, 2013 23.74 24.34 23.27 24.00 0 +0.22(+0.93%)
Oct 22, 2013 24.11 24.20 23.34 23.78 19,644 +0.52(+2.24%)
Oct 21, 2013 23.15 23.45 23.00 23.26 18,258 +0.02(+0.09%)
Oct 18, 2013 23.47 23.61 23.03 23.24 21,148 -0.02(-0.09%)
Oct 17, 2013 22.66 23.55 22.66 23.26 12,200 +0.60(+2.65%)
Oct 16, 2013 22.47 22.83 22.47 22.66 8,491 +0.26(+1.16%)
Oct 15, 2013 22.57 22.96 22.33 22.40 13,012 -0.29(-1.28%)
Oct 14, 2013 22.67 22.81 22.34 22.69 17,678 +0.05(+0.22%)
Oct 11, 2013 22.12 22.71 22.02 22.64 0 +0.41(+1.84%)
Oct 10, 2013 21.42 22.35 21.07 22.23 15,594 +1.09(+5.16%)
Oct 09, 2013 21.39 21.61 21.07 21.14 11,059 -0.12(-0.56%)
Oct 08, 2013 21.75 22.43 21.24 21.26 33,732 -0.42(-1.94%)
Oct 07, 2013 22.07 22.26 21.67 21.68 0 -0.63(-2.82%)
Oct 04, 2013 22.51 22.60 22.10 22.31 0 -0.26(-1.15%)
Oct 03, 2013 22.98 23.23 22.56 22.57 0 -0.37(-1.61%)
Oct 02, 2013 23.44 23.45 22.80 22.94 16,398 -0.45(-1.92%)
Oct 01, 2013 23.26 23.42 22.92 23.39 18,309 +0.20(+0.86%)
Sep 30, 2013 23.35 23.82 22.99 23.19 0 -0.43(-1.82%)
Sep 27, 2013 23.57 23.92 23.52 23.62 0 -0.13(-0.55%)
Sep 26, 2013 23.51 24.24 23.28 23.75 12,560 +0.24(+1.02%)
Sep 25, 2013 23.90 23.97 23.48 23.51 11,479 -0.32(-1.34%)
Sep 24, 2013 23.52 23.97 23.35 23.83 7,557 +0.26(+1.10%)
Sep 23, 2013 23.36 23.57 23.19 23.57 15,129 +0.19(+0.81%)
Sep 20, 2013 23.35 23.50 23.15 23.38 0 +0.03(+0.13%)
Sep 19, 2013 23.81 23.96 23.35 23.35 0 -0.44(-1.85%)
Sep 18, 2013 22.55 23.82 22.55 23.79 0 +0.95(+4.16%)
Sep 17, 2013 22.48 23.04 22.27 22.84 0 +0.40(+1.78%)
Sep 16, 2013 22.25 22.52 22.20 22.44 0 +0.24(+1.08%)
Sep 13, 2013 22.26 22.43 21.95 22.20 0 -0.03(-0.13%)
Sep 12, 2013 22.33 22.38 21.93 22.23 0 -0.11(-0.49%)
Sep 11, 2013 22.29 22.44 22.25 22.34 0 +0.01(+0.04%)
Sep 10, 2013 22.53 22.53 22.02 22.33 20,359 +0.36(+1.64%)
Sep 09, 2013 21.74 22.02 21.29 21.97 0 +0.26(+1.20%)
Sep 06, 2013 22.68 22.68 21.53 21.71 0 -0.85(-3.77%)
Sep 05, 2013 22.73 22.73 22.50 22.56 0 +0.04(+0.18%)
Sep 04, 2013 22.45 22.73 22.24 22.52 0 +0.06(+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.