John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.17 16.26 16.04 16.17 53,006 +0.01(+0.08%)
May 29, 2014 16.16 16.34 16.06 16.16 25,496 -0.02(-0.12%)
May 28, 2014 16.31 16.36 16.13 16.17 23,309 -0.11(-0.70%)
May 27, 2014 16.15 16.48 16.15 16.29 46,367 +0.14(+0.86%)
May 23, 2014 15.92 16.15 16.15 16.15 46,574 +0.25(+1.54%)
May 22, 2014 16.03 16.04 15.77 15.90 32,578 -0.16(-1.02%)
May 21, 2014 16.48 16.48 15.92 16.07 84,117 -0.46(-2.78%)
May 20, 2014 17.02 17.30 16.43 16.53 201,428 -0.52(-3.03%)
May 19, 2014 16.18 17.13 16.18 17.04 81,535 +0.86(+5.33%)
May 16, 2014 16.15 16.29 16.04 16.18 50,233 -0.01(-0.04%)
May 15, 2014 16.29 16.32 16.10 16.19 54,686 -0.15(-0.92%)
May 14, 2014 16.26 16.46 16.05 16.34 115,822 +0.11(+0.66%)
May 13, 2014 16.19 16.32 16.11 16.23 58,407 +0.08(+0.51%)
May 12, 2014 15.73 16.17 15.73 16.15 40,995 +0.48(+3.09%)
May 09, 2014 15.28 15.73 15.28 15.66 33,246 +0.26(+1.67%)
May 08, 2014 15.26 15.46 15.26 15.41 39,620 +0.10(+0.66%)
May 07, 2014 15.32 15.36 15.22 15.31 74,444 -0.01(-0.08%)
May 06, 2014 15.17 15.36 15.10 15.32 50,545 +0.16(+1.04%)
May 05, 2014 14.95 15.24 14.78 15.16 57,030 +0.16(+1.09%)
May 02, 2014 15.06 15.06 14.94 15.00 93,190 -0.10(-0.67%)
May 01, 2014 14.69 15.99 14.69 15.10 173,192 +0.60(+4.12%)
Apr 30, 2014 14.49 14.93 14.47 14.50 46,854 +0.03(+0.17%)
Apr 29, 2014 14.36 14.74 14.26 14.48 44,595 +0.22(+1.54%)
Apr 28, 2014 14.36 14.38 14.16 14.26 27,372 -0.12(-0.83%)
Apr 25, 2014 14.66 14.70 14.36 14.37 41,734 -0.31(-2.10%)
Apr 24, 2014 14.63 14.70 14.55 14.68 29,745 +0.04(+0.30%)
Apr 23, 2014 14.78 14.80 14.63 14.64 21,721 -0.09(-0.64%)
Apr 22, 2014 14.65 14.86 14.64 14.73 13,773 +0.09(+0.60%)
Apr 21, 2014 14.63 14.68 14.57 14.65 10,839 -0.08(-0.51%)
Apr 17, 2014 14.48 14.72 14.72 14.72 41,011 +0.16(+1.12%)
Apr 16, 2014 14.54 14.57 14.36 14.56 49,974 +0.06(+0.39%)
Apr 15, 2014 14.78 14.85 14.38 14.50 54,738 -0.18(-1.24%)
Apr 14, 2014 14.70 14.82 14.60 14.68 28,084 +0.08(+0.56%)
Apr 11, 2014 14.24 14.66 14.19 14.60 55,342 +0.23(+1.58%)
Apr 10, 2014 14.47 14.54 14.33 14.37 44,910 -0.11(-0.78%)
Apr 09, 2014 14.51 14.63 14.47 14.49 21,596 -0.01(-0.09%)
Apr 08, 2014 14.37 14.68 14.33 14.50 120,098 +0.25(+1.77%)
Apr 07, 2014 14.27 14.46 14.17 14.25 37,731 -0.12(-0.83%)
Apr 04, 2014 14.82 14.82 14.19 14.37 39,656 -0.33(-2.23%)
Apr 03, 2014 14.85 14.88 14.60 14.70 44,797 -0.03(-0.17%)
Apr 02, 2014 14.67 14.83 14.65 14.72 28,421 +0.10(+0.69%)
Apr 01, 2014 14.49 14.65 14.48 14.62 36,722 +0.14(+0.96%)
Mar 31, 2014 14.18 14.66 14.11 14.48 56,884 +0.32(+2.27%)
Mar 28, 2014 14.28 14.88 14.02 14.16 63,190 -0.15(-1.06%)
Mar 27, 2014 14.24 14.47 13.98 14.31 97,964 +0.13(+0.93%)
Mar 26, 2014 14.63 14.63 14.17 14.18 49,059 -0.38(-2.63%)
Mar 25, 2014 13.95 14.77 13.95 14.56 33,439 +0.62(+4.42%)
Mar 24, 2014 13.95 14.00 13.58 13.95 65,975 +0.03(+0.18%)
Mar 21, 2014 14.05 14.24 13.84 13.92 53,907 -0.12(-0.85%)
Mar 20, 2014 14.16 14.38 13.84 14.04 76,849 -0.08(-0.53%)
Mar 19, 2014 14.29 14.29 14.10 14.12 15,889 -0.15(-1.06%)
Mar 18, 2014 14.00 14.27 13.86 14.27 20,076 +0.26(+1.89%)
Mar 17, 2014 14.27 14.35 13.97 14.00 48,443 -0.12(-0.85%)
Mar 14, 2014 13.95 14.17 13.95 14.12 15,782 +0.17(+1.22%)
Mar 13, 2014 14.22 14.31 13.87 13.95 31,522 -0.36(-2.55%)
Mar 12, 2014 14.28 14.37 14.18 14.32 31,120 +0.04(+0.26%)
Mar 11, 2014 14.68 14.68 14.26 14.28 24,256 -0.35(-2.37%)
Mar 10, 2014 14.55 14.65 14.39 14.63 30,079 +0.11(+0.78%)
Mar 07, 2014 14.55 14.83 14.49 14.51 53,425 -0.04(-0.30%)
Mar 06, 2014 14.79 14.87 14.49 14.56 36,468 -0.14(-0.98%)
Mar 05, 2014 14.91 14.91 14.57 14.70 60,930 -0.30(-1.97%)
Mar 04, 2014 15.09 15.22 14.87 15.00 63,195 +0.12(+0.80%)
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.