John B Sanfilippo (NQ: JBSS )

84.45 USD +0.96 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.85 42.49 41.44 41.82 78,459 -0.03(-0.07%)
Nov 26, 2014 40.17 41.85 41.85 41.85 69,400 +1.93(+4.83%)
Nov 25, 2014 39.55 40.13 39.44 39.92 99,200 +0.51(+1.29%)
Nov 24, 2014 39.00 39.56 38.88 39.41 77,901 +0.54(+1.39%)
Nov 21, 2014 39.68 39.68 38.64 38.87 27,140 -0.16(-0.41%)
Nov 20, 2014 39.38 39.71 38.89 39.03 34,774 -0.40(-1.01%)
Nov 19, 2014 39.45 39.69 39.06 39.43 47,967 +0.28(+0.72%)
Nov 18, 2014 38.48 39.42 38.30 39.15 55,505 +0.85(+2.22%)
Nov 17, 2014 37.94 38.92 37.80 38.30 52,963 +0.39(+1.03%)
Nov 14, 2014 37.13 38.34 37.03 37.91 84,724 +0.88(+2.38%)
Nov 13, 2014 37.00 37.24 36.71 37.03 39,384 +0.03(+0.08%)
Nov 12, 2014 36.81 37.11 36.42 37.00 47,803 +0.19(+0.52%)
Nov 11, 2014 37.07 37.17 36.44 36.81 44,298 -0.12(-0.32%)
Nov 10, 2014 36.51 36.98 36.15 36.93 31,132 +0.40(+1.09%)
Nov 07, 2014 36.85 36.85 36.10 36.53 63,947 -0.38(-1.03%)
Nov 06, 2014 36.86 37.06 36.61 36.91 41,973 +0.05(+0.14%)
Nov 05, 2014 37.09 37.17 36.57 36.86 61,881 +0.05(+0.14%)
Nov 04, 2014 36.70 37.01 36.70 36.81 57,647 +0.01(+0.03%)
Nov 03, 2014 37.14 37.16 36.64 36.80 36,366 -0.35(-0.94%)
Oct 31, 2014 37.06 37.35 36.62 37.15 49,526 +0.80(+2.20%)
Oct 30, 2014 36.28 36.42 36.03 36.35 40,785 +0.03(+0.08%)
Oct 29, 2014 36.49 36.78 36.21 36.32 40,561 +0.17(+0.47%)
Oct 28, 2014 34.96 36.22 34.44 36.15 130,815 +1.58(+4.57%)
Oct 27, 2014 33.33 33.19 33.19 34.57 56,846 +1.38(+4.16%)
Oct 24, 2014 33.30 33.51 30.53 33.19 129,408 -2.07(-5.87%)
Oct 23, 2014 35.17 35.99 34.93 35.26 32,473 +0.35(+1.00%)
Oct 22, 2014 35.20 35.38 34.58 34.91 43,457 -0.42(-1.19%)
Oct 21, 2014 34.96 35.98 34.96 35.33 42,502 +0.38(+1.09%)
Oct 20, 2014 34.80 35.54 34.37 34.95 59,005 +0.02(+0.06%)
Oct 17, 2014 35.60 35.69 34.83 34.93 37,073 -0.18(-0.51%)
Oct 16, 2014 35.65 35.95 34.81 35.11 40,417 -0.77(-2.15%)
Oct 15, 2014 35.82 36.36 35.48 35.88 58,866 -0.12(-0.33%)
Oct 14, 2014 34.20 36.34 34.20 36.00 155,491 +1.81(+5.29%)
Oct 13, 2014 32.70 34.52 32.70 34.19 65,631 +1.44(+4.40%)
Oct 10, 2014 32.02 33.19 32.02 32.75 47,922 +0.57(+1.77%)
Oct 09, 2014 32.61 32.88 32.01 32.18 22,662 -0.56(-1.71%)
Oct 08, 2014 32.07 32.86 32.07 32.74 43,681 +0.62(+1.93%)
Oct 07, 2014 32.13 32.49 32.06 32.12 20,202 -0.09(-0.28%)
Oct 06, 2014 32.37 32.50 31.88 32.21 24,613 -0.19(-0.59%)
Oct 03, 2014 31.82 32.50 31.82 32.40 27,698 +0.84(+2.66%)
Oct 02, 2014 31.54 31.65 31.38 31.56 68,274 -0.11(-0.35%)
Oct 01, 2014 32.37 32.37 31.42 31.67 32,305 -0.69(-2.13%)
Sep 30, 2014 32.64 32.79 32.24 32.36 29,130 -0.24(-0.74%)
Sep 29, 2014 32.24 32.85 32.24 32.60 37,345 +0.09(+0.28%)
Sep 26, 2014 32.35 32.71 32.35 32.51 19,541 +0.12(+0.37%)
Sep 25, 2014 32.43 32.63 31.95 32.39 24,013 -0.12(-0.37%)
Sep 24, 2014 32.13 32.70 32.13 32.51 25,417 +0.41(+1.28%)
Sep 23, 2014 31.19 32.50 31.19 32.10 31,759 +0.83(+2.65%)
Sep 22, 2014 31.44 31.60 31.05 31.27 17,279 -0.19(-0.60%)
Sep 19, 2014 32.26 32.28 31.12 31.46 29,467 -0.73(-2.27%)
Sep 18, 2014 32.16 32.28 31.91 32.19 8,583 +0.21(+0.66%)
Sep 17, 2014 32.35 32.35 31.86 31.98 25,642 -0.18(-0.56%)
Sep 16, 2014 32.40 32.56 31.97 32.16 20,070 -0.24(-0.74%)
Sep 15, 2014 32.93 32.94 32.31 32.40 35,644 -0.34(-1.04%)
Sep 12, 2014 32.42 32.85 32.42 32.74 35,870 +0.22(+0.68%)
Sep 11, 2014 32.41 32.73 32.27 32.52 30,640 +0.18(+0.56%)
Sep 10, 2014 31.89 32.49 31.82 32.34 11,619 +0.50(+1.57%)
Sep 09, 2014 31.86 32.14 31.79 31.84 17,868 +0.02(+0.06%)
Sep 08, 2014 31.80 31.88 31.56 31.82 24,654 +0.00(+0.00%)
Sep 05, 2014 31.96 32.07 31.61 31.82 11,035 -0.18(-0.56%)
Sep 04, 2014 32.00 32.37 32.00 32.00 9,265 +0.10(+0.31%)
Sep 03, 2014 31.87 32.14 31.86 31.90 22,361 +0.02(+0.06%)
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.