John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.96 12.00 11.82 11.83 43,880 -0.08(-0.65%)
Mar 27, 2013 11.72 12.18 11.72 11.91 52,662 +0.08(+0.70%)
Mar 26, 2013 11.84 11.95 11.61 11.82 57,869 +0.04(+0.30%)
Mar 25, 2013 11.71 11.84 11.65 11.79 24,416 +0.07(+0.61%)
Mar 22, 2013 11.46 11.78 11.42 11.72 70,155 +0.23(+2.01%)
Mar 21, 2013 11.71 11.82 11.49 11.49 13,426 -0.35(-2.95%)
Mar 20, 2013 11.81 11.84 11.70 11.84 18,200 +0.09(+0.81%)
Mar 19, 2013 11.54 11.84 11.44 11.74 23,232 +0.27(+2.37%)
Mar 18, 2013 11.44 11.60 11.38 11.47 47,581 -0.13(-1.12%)
Mar 15, 2013 11.81 11.81 11.41 11.60 121,545 -0.21(-1.76%)
Mar 14, 2013 11.75 11.94 11.59 11.81 41,892 +0.11(+0.96%)
Mar 13, 2013 11.64 11.92 11.64 11.69 55,396 +0.11(+0.92%)
Mar 12, 2013 11.48 11.71 11.48 11.59 30,657 +0.09(+0.82%)
Mar 11, 2013 11.25 11.67 11.25 11.49 47,355 +0.25(+2.26%)
Mar 08, 2013 11.66 11.78 11.02 11.24 80,237 -0.27(-2.32%)
Mar 07, 2013 11.49 11.53 11.24 11.50 15,907 +0.02(+0.21%)
Mar 06, 2013 11.40 11.49 11.17 11.48 19,457 +0.17(+1.52%)
Mar 05, 2013 11.37 11.37 11.25 11.31 44,581 +0.00(+0.00%)
Mar 04, 2013 11.29 11.33 11.13 11.31 38,695 -0.01(-0.05%)
Mar 01, 2013 11.28 11.37 10.93 11.31 61,814 +0.03(+0.26%)
Feb 28, 2013 11.09 11.31 11.07 11.28 33,506 +0.21(+1.92%)
Feb 27, 2013 11.10 11.13 10.98 11.07 65,752 +0.01(+0.05%)
Feb 26, 2013 11.10 11.12 10.96 11.07 41,789 +0.04(+0.32%)
Feb 25, 2013 11.31 11.39 10.85 11.03 73,698 -0.30(-2.61%)
Feb 22, 2013 11.23 11.33 10.98 11.33 26,277 +0.18(+1.59%)
Feb 21, 2013 11.11 11.22 10.89 11.15 82,402 -0.07(-0.63%)
Feb 20, 2013 11.31 11.36 11.22 11.22 73,197 -0.09(-0.84%)
Feb 19, 2013 11.23 11.31 11.12 11.31 50,018 +0.09(+0.79%)
Feb 15, 2013 11.55 11.55 11.11 11.23 52,423 -0.22(-1.96%)
Feb 14, 2013 11.49 11.62 11.35 11.45 39,513 -0.05(-0.46%)
Feb 13, 2013 11.49 11.54 11.44 11.50 84,912 +0.02(+0.15%)
Feb 12, 2013 11.37 11.55 11.28 11.49 23,134 +0.14(+1.25%)
Feb 11, 2013 11.16 11.35 10.96 11.34 69,082 +0.21(+1.86%)
Feb 08, 2013 11.57 11.57 11.07 11.14 65,147 -0.42(-3.64%)
Feb 07, 2013 11.54 11.68 11.43 11.56 46,953 -0.20(-1.66%)
Feb 06, 2013 11.27 11.79 11.12 11.75 66,559 +0.71(+6.43%)
Feb 04, 2013 11.19 11.23 10.89 11.04 84,466 -0.22(-1.94%)
Feb 01, 2013 10.95 11.39 10.95 11.26 82,738 +0.35(+3.20%)
Jan 31, 2013 11.95 11.95 10.54 10.91 287,607 -1.18(-9.75%)
Jan 30, 2013 12.10 12.26 11.96 12.09 98,689 +0.01(+0.05%)
Jan 29, 2013 11.95 12.11 11.75 12.08 45,196 +0.14(+1.14%)
Jan 28, 2013 11.70 11.95 11.57 11.95 68,385 +0.21(+1.76%)
Jan 25, 2013 11.58 11.85 11.49 11.74 88,891 +0.14(+1.23%)
Jan 24, 2013 11.43 11.62 11.39 11.60 42,017 +0.22(+1.93%)
Jan 23, 2013 11.95 11.95 11.37 11.38 85,086 -0.29(-2.49%)
Jan 22, 2013 11.90 11.90 11.39 11.67 73,722 -0.15(-1.25%)
Jan 18, 2013 11.69 11.84 11.68 11.82 50,258 +0.14(+1.17%)
Jan 17, 2013 11.86 11.90 11.62 11.68 46,841 -0.13(-1.10%)
Jan 16, 2013 11.80 11.86 11.69 11.81 73,521 +0.03(+0.25%)
Jan 15, 2013 11.95 11.95 11.60 11.78 118,833 -0.08(-0.70%)
Jan 14, 2013 11.65 11.95 11.55 11.86 98,362 +0.32(+2.77%)
Jan 11, 2013 11.28 11.59 11.20 11.55 107,714 +0.31(+2.79%)
Jan 10, 2013 11.33 11.40 11.13 11.23 69,814 -0.02(-0.16%)
Jan 09, 2013 11.33 11.47 11.20 11.25 33,755 +0.01(+0.05%)
Jan 08, 2013 11.25 11.49 11.22 11.24 40,310 -0.03(-0.26%)
Jan 07, 2013 12.02 12.02 11.18 11.27 50,408 +0.09(+0.85%)
Jan 04, 2013 11.34 11.37 11.04 11.18 36,329 -0.06(-0.53%)
Jan 03, 2013 11.28 11.31 10.99 11.24 72,886 +0.01(+0.05%)
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.