John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.05 14.48 14.03 14.06 48,317 +0.02(+0.17%)
Apr 29, 2014 13.92 14.29 13.83 14.04 45,988 +0.21(+1.54%)
Apr 28, 2014 13.92 13.95 13.73 13.82 28,227 -0.12(-0.83%)
Apr 25, 2014 14.22 14.25 13.92 13.94 43,037 -0.30(-2.10%)
Apr 24, 2014 14.18 14.26 14.11 14.24 30,674 +0.04(+0.30%)
Apr 23, 2014 14.33 14.35 14.18 14.20 22,400 -0.09(-0.64%)
Apr 22, 2014 14.20 14.41 14.20 14.29 14,203 +0.09(+0.60%)
Apr 21, 2014 14.19 14.23 14.13 14.20 11,177 -0.07(-0.51%)
Apr 17, 2014 14.04 14.28 14.28 14.28 42,292 +0.16(+1.12%)
Apr 16, 2014 14.10 14.13 13.92 14.12 51,535 +0.05(+0.39%)
Apr 15, 2014 14.34 14.40 13.95 14.06 56,448 -0.18(-1.24%)
Apr 14, 2014 14.25 14.37 14.15 14.24 28,961 +0.08(+0.56%)
Apr 11, 2014 13.81 14.21 13.76 14.16 57,071 +0.22(+1.58%)
Apr 10, 2014 14.03 14.10 13.90 13.94 46,313 -0.11(-0.78%)
Apr 09, 2014 14.07 14.18 14.03 14.05 22,270 -0.01(-0.09%)
Apr 08, 2014 13.93 14.23 13.90 14.06 123,849 +0.24(+1.77%)
Apr 07, 2014 13.84 14.02 13.74 13.82 38,910 -0.12(-0.83%)
Apr 04, 2014 14.37 14.37 13.76 13.93 40,895 -0.32(-2.23%)
Apr 03, 2014 14.40 14.43 14.16 14.25 46,196 -0.02(-0.17%)
Apr 02, 2014 14.23 14.38 14.21 14.28 29,309 +0.10(+0.69%)
Apr 01, 2014 14.05 14.20 14.04 14.18 37,869 +0.13(+0.96%)
Mar 31, 2014 13.75 14.21 13.68 14.04 58,661 +0.31(+2.27%)
Mar 28, 2014 13.85 14.43 13.59 13.73 65,164 -0.15(-1.05%)
Mar 27, 2014 13.81 14.03 13.56 13.88 101,023 +0.13(+0.93%)
Mar 26, 2014 14.19 14.19 13.74 13.75 50,591 -0.37(-2.63%)
Mar 25, 2014 13.52 14.32 13.52 14.12 34,484 +0.60(+4.42%)
Mar 24, 2014 13.53 13.57 13.16 13.52 68,036 +0.02(+0.18%)
Mar 21, 2014 13.62 13.81 13.42 13.50 55,591 -0.12(-0.85%)
Mar 20, 2014 13.73 13.95 13.42 13.62 79,249 -0.07(-0.53%)
Mar 19, 2014 13.86 13.86 13.68 13.69 16,385 -0.15(-1.06%)
Mar 18, 2014 13.58 13.84 13.44 13.84 20,703 +0.26(+1.89%)
Mar 17, 2014 13.84 13.92 13.55 13.58 49,957 -0.12(-0.85%)
Mar 14, 2014 13.53 13.74 13.53 13.70 16,275 +0.16(+1.22%)
Mar 13, 2014 13.79 13.88 13.45 13.53 32,507 -0.35(-2.55%)
Mar 12, 2014 13.85 13.94 13.75 13.88 32,092 +0.04(+0.26%)
Mar 11, 2014 14.23 14.23 13.83 13.85 25,014 -0.34(-2.37%)
Mar 10, 2014 14.11 14.20 13.95 14.18 31,019 +0.11(+0.78%)
Mar 07, 2014 14.11 14.38 14.06 14.07 55,094 -0.04(-0.30%)
Mar 06, 2014 14.34 14.42 14.06 14.12 37,607 -0.14(-0.98%)
Mar 05, 2014 14.46 14.46 14.13 14.26 62,833 -0.29(-1.97%)
Mar 04, 2014 14.63 14.76 14.41 14.54 65,169 +0.12(+0.80%)
Mar 03, 2014 14.72 14.85 14.41 14.43 43,106 -0.37(-2.47%)
Feb 28, 2014 14.44 14.89 14.44 14.79 104,071 +0.39(+2.71%)
Feb 27, 2014 14.37 14.50 14.32 14.40 50,296 +0.07(+0.47%)
Feb 26, 2014 14.18 14.46 14.03 14.34 48,014 +0.13(+0.90%)
Feb 25, 2014 13.90 14.33 13.90 14.21 51,842 +0.16(+1.17%)
Feb 24, 2014 13.85 14.09 13.85 14.04 77,956 +0.07(+0.52%)
Feb 21, 2014 14.01 14.14 13.92 13.97 51,420 +0.05(+0.39%)
Feb 20, 2014 13.81 14.01 13.45 13.92 28,060 +0.18(+1.33%)
Feb 19, 2014 13.92 14.01 13.68 13.73 36,551 -0.18(-1.32%)
Feb 18, 2014 13.63 14.18 13.63 13.92 61,590 +0.28(+2.06%)
Feb 14, 2014 13.65 13.63 13.63 13.63 73,765 +0.00(+0.00%)
Feb 13, 2014 13.18 14.18 13.16 13.63 143,335 +0.37(+2.81%)
Feb 12, 2014 13.03 13.37 12.93 13.26 72,947 +0.20(+1.54%)
Feb 11, 2014 13.29 13.46 12.99 13.06 62,193 -0.26(-1.92%)
Feb 10, 2014 13.31 13.36 13.12 13.32 25,934 -0.05(-0.41%)
Feb 07, 2014 13.26 13.48 13.18 13.37 46,883 +0.10(+0.74%)
Feb 06, 2014 13.36 13.57 13.26 13.27 81,059 -0.01(-0.05%)
Feb 05, 2014 13.48 13.66 13.15 13.28 89,126 -0.26(-1.94%)
Feb 04, 2014 13.56 13.63 13.34 13.54 78,230 -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.