John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.52 16.01 15.01 15.82 59,288 +0.14(+0.89%)
Feb 25, 2010 15.65 15.80 15.56 15.68 7,657 -0.04(-0.27%)
Feb 24, 2010 16.01 16.01 15.70 15.72 3,870 -0.29(-1.80%)
Feb 23, 2010 15.65 16.01 15.65 16.01 15,599 +0.23(+1.46%)
Feb 22, 2010 15.89 15.99 15.67 15.78 6,384 -0.22(-1.38%)
Feb 19, 2010 16.08 16.15 15.78 16.00 4,535 -0.01(-0.06%)
Feb 18, 2010 16.20 16.20 15.82 16.01 2,199 +0.08(+0.50%)
Feb 17, 2010 16.24 16.24 15.59 15.93 17,889 -0.08(-0.50%)
Feb 16, 2010 15.34 16.69 15.00 16.01 50,593 +0.64(+4.16%)
Feb 12, 2010 15.05 15.37 15.37 15.37 31,000 +0.24(+1.59%)
Feb 11, 2010 15.21 15.35 14.73 15.13 15,836 +0.02(+0.13%)
Feb 10, 2010 15.50 15.50 14.45 15.11 55,873 -0.33(-2.14%)
Feb 09, 2010 15.10 15.44 14.95 15.44 18,157 +0.07(+0.46%)
Feb 08, 2010 15.59 15.59 15.37 15.37 14,668 -0.02(-0.13%)
Feb 05, 2010 15.36 15.62 15.36 15.39 11,021 +0.01(+0.07%)
Feb 04, 2010 15.59 15.80 15.38 15.38 25,359 -0.46(-2.90%)
Feb 03, 2010 15.77 15.90 15.33 15.84 16,364 +0.09(+0.56%)
Feb 02, 2010 16.00 16.00 15.69 15.75 15,246 -0.18(-1.12%)
Feb 01, 2010 15.38 15.93 15.10 15.93 46,040 +0.68(+4.46%)
Jan 29, 2010 17.25 17.25 14.72 15.25 89,000 -2.19(-12.56%)
Jan 28, 2010 16.83 17.50 16.47 17.44 121,645 +1.54(+9.69%)
Jan 27, 2010 15.95 15.98 15.70 15.90 18,021 -0.10(-0.62%)
Jan 26, 2010 15.75 16.00 15.75 16.00 12,076 +0.00(+0.00%)
Jan 25, 2010 15.60 16.00 15.60 16.00 23,614 +0.37(+2.37%)
Jan 22, 2010 15.75 15.85 15.52 15.63 35,282 -0.28(-1.78%)
Jan 21, 2010 15.83 15.97 15.62 15.91 13,700 -0.07(-0.42%)
Jan 20, 2010 15.53 15.98 15.53 15.98 17,647 +0.20(+1.27%)
Jan 19, 2010 15.60 16.00 15.38 15.78 38,216 +0.00(+0.00%)
Jan 15, 2010 15.50 15.78 15.78 15.78 27,000 +0.14(+0.90%)
Jan 14, 2010 15.40 15.82 15.40 15.64 17,967 +0.32(+2.09%)
Jan 13, 2010 15.53 15.85 14.94 15.32 72,838 -0.30(-1.92%)
Jan 12, 2010 15.04 15.63 14.97 15.62 46,668 +0.67(+4.48%)
Jan 11, 2010 14.70 15.17 14.45 14.95 23,530 +0.11(+0.74%)
Jan 08, 2010 14.82 14.95 14.38 14.84 26,156 -0.11(-0.74%)
Jan 07, 2010 15.11 15.19 14.66 14.95 32,877 -0.17(-1.12%)
Jan 06, 2010 16.00 16.00 14.84 15.12 88,714 -0.63(-4.00%)
Jan 05, 2010 15.67 15.92 15.65 15.75 79,811 -0.01(-0.06%)
Jan 04, 2010 15.51 15.92 15.49 15.76 46,145 +0.16(+1.03%)
Dec 31, 2009 15.50 15.60 15.60 15.60 14,600 +0.13(+0.84%)
Dec 30, 2009 15.59 15.61 15.27 15.47 14,518 -0.17(-1.09%)
Dec 29, 2009 15.02 15.65 14.97 15.64 15,621 +0.52(+3.44%)
Dec 28, 2009 14.94 15.14 14.30 15.12 35,745 -0.18(-1.18%)
Dec 24, 2009 15.02 15.30 15.02 15.30 7,705 +0.29(+1.93%)
Dec 23, 2009 15.14 15.26 15.01 15.01 6,904 -0.14(-0.92%)
Dec 22, 2009 15.32 15.99 14.98 15.15 36,444 -0.01(-0.07%)
Dec 21, 2009 15.10 15.31 14.69 15.16 22,342 -0.09(-0.59%)
Dec 18, 2009 14.75 15.40 14.63 15.25 37,182 +0.44(+2.97%)
Dec 17, 2009 15.56 15.89 14.68 14.81 45,253 -0.78(-5.00%)
Dec 16, 2009 15.88 16.06 15.31 15.59 25,868 -0.01(-0.06%)
Dec 15, 2009 15.99 16.49 15.55 15.60 46,285 -0.62(-3.82%)
Dec 14, 2009 15.77 16.25 15.09 16.22 65,748 +0.61(+3.91%)
Dec 11, 2009 16.15 16.48 15.20 15.61 62,161 -0.49(-3.04%)
Dec 10, 2009 16.72 16.83 16.07 16.10 46,979 -0.52(-3.13%)
Dec 09, 2009 16.91 16.91 16.56 16.62 18,397 -0.24(-1.42%)
Dec 08, 2009 16.75 16.91 16.23 16.86 31,958 +0.18(+1.08%)
Dec 07, 2009 17.00 17.00 16.34 16.68 60,798 +0.14(+0.85%)
Dec 04, 2009 17.15 17.40 16.49 16.54 47,059 -0.46(-2.71%)
Dec 03, 2009 17.52 17.67 16.86 17.00 48,924 -0.30(-1.73%)
Dec 02, 2009 16.40 17.49 16.40 17.30 79,237 +0.98(+6.00%)
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.