John B Sanfilippo (NQ: JBSS )

91.95 USD +0.31 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.52 26.60 26.08 26.47 20,837 +0.11(+0.42%)
Jun 27, 2014 26.16 26.52 25.37 26.36 47,790 +0.00(+0.00%)
Jun 26, 2014 25.75 26.40 25.59 26.36 20,171 +0.63(+2.45%)
Jun 25, 2014 26.24 26.29 25.54 25.73 37,465 -0.54(-2.06%)
Jun 24, 2014 26.47 26.65 26.23 26.27 19,153 -0.13(-0.49%)
Jun 23, 2014 26.59 27.01 26.24 26.40 21,470 -0.30(-1.12%)
Jun 20, 2014 26.73 26.91 26.49 26.70 43,362 +0.11(+0.41%)
Jun 19, 2014 27.23 27.23 26.44 26.59 28,962 -0.45(-1.66%)
Jun 18, 2014 26.96 27.24 26.67 27.04 74,760 +0.10(+0.37%)
Jun 17, 2014 26.57 27.00 26.56 26.94 37,303 +0.44(+1.66%)
Jun 16, 2014 26.49 26.60 26.34 26.50 28,979 -0.02(-0.08%)
Jun 13, 2014 26.43 26.57 26.29 26.52 23,443 +0.15(+0.57%)
Jun 12, 2014 26.44 26.52 26.22 26.37 17,448 -0.04(-0.15%)
Jun 11, 2014 26.38 26.45 26.23 26.41 23,787 +0.02(+0.08%)
Jun 10, 2014 26.29 26.45 26.20 26.39 16,924 +0.42(+1.62%)
Jun 06, 2014 25.90 25.99 25.57 25.97 23,237 +0.20(+0.78%)
Jun 05, 2014 25.33 25.85 24.40 25.77 26,119 +0.37(+1.46%)
Jun 04, 2014 25.10 25.41 25.00 25.40 24,218 +0.25(+0.99%)
Jun 03, 2014 25.47 25.47 25.11 25.15 11,462 -0.34(-1.33%)
Jun 02, 2014 25.68 25.68 25.26 25.49 18,210 -0.21(-0.82%)
May 30, 2014 25.71 25.85 25.50 25.70 33,346 +0.02(+0.08%)
May 29, 2014 25.68 25.97 25.52 25.68 16,040 -0.03(-0.12%)
May 28, 2014 25.93 26.00 25.64 25.71 14,664 -0.18(-0.70%)
May 27, 2014 25.67 26.20 25.67 25.89 29,170 +0.22(+0.86%)
May 23, 2014 25.31 25.67 25.67 25.67 29,300 +0.39(+1.54%)
May 22, 2014 25.48 25.50 25.07 25.28 20,495 -0.26(-1.02%)
May 21, 2014 26.20 26.20 25.30 25.54 52,918 -0.73(-2.78%)
May 20, 2014 27.05 27.50 26.12 26.27 126,718 -0.82(-3.03%)
May 19, 2014 25.72 27.23 25.72 27.09 51,294 +1.37(+5.33%)
May 16, 2014 25.67 25.90 25.49 25.72 31,602 -0.01(-0.04%)
May 15, 2014 25.89 25.95 25.60 25.73 34,403 -0.24(-0.92%)
May 14, 2014 25.85 26.17 25.51 25.97 72,864 +0.17(+0.66%)
May 13, 2014 25.74 25.94 25.61 25.80 36,744 +0.13(+0.51%)
May 12, 2014 25.00 25.70 25.00 25.67 25,790 +0.77(+3.09%)
May 09, 2014 24.29 25.00 24.29 24.90 20,915 +0.41(+1.67%)
May 08, 2014 24.25 24.58 24.25 24.49 24,925 +0.16(+0.66%)
May 07, 2014 24.36 24.42 24.20 24.33 46,833 -0.02(-0.08%)
May 06, 2014 24.11 24.42 24.00 24.35 31,798 +0.25(+1.04%)
May 05, 2014 23.77 24.22 23.50 24.10 35,878 +0.26(+1.09%)
May 02, 2014 23.94 23.94 23.75 23.84 58,626 -0.16(-0.67%)
May 01, 2014 23.35 25.41 23.35 24.00 108,955 +0.95(+4.12%)
Apr 30, 2014 23.03 23.73 23.00 23.05 29,476 +0.04(+0.17%)
Apr 29, 2014 22.82 23.42 22.67 23.01 28,055 +0.35(+1.54%)
Apr 28, 2014 22.82 22.86 22.51 22.66 17,220 -0.19(-0.83%)
Apr 25, 2014 23.31 23.36 22.82 22.85 26,255 -0.49(-2.10%)
Apr 24, 2014 23.25 23.37 23.13 23.34 18,713 +0.07(+0.30%)
Apr 23, 2014 23.49 23.52 23.25 23.27 13,665 -0.15(-0.64%)
Apr 22, 2014 23.28 23.62 23.27 23.42 8,665 +0.14(+0.60%)
Apr 21, 2014 23.26 23.33 23.16 23.28 6,819 -0.12(-0.51%)
Apr 17, 2014 23.02 23.40 23.40 23.40 25,800 +0.26(+1.12%)
Apr 16, 2014 23.11 23.16 22.82 23.14 31,439 +0.09(+0.39%)
Apr 15, 2014 23.50 23.60 22.86 23.05 34,436 -0.29(-1.24%)
Apr 14, 2014 23.36 23.55 23.20 23.34 17,668 +0.13(+0.56%)
Apr 11, 2014 22.63 23.30 22.56 23.21 34,816 +0.36(+1.58%)
Apr 10, 2014 23.00 23.11 22.78 22.85 28,253 -0.18(-0.78%)
Apr 09, 2014 23.07 23.25 23.00 23.03 13,586 -0.02(-0.09%)
Apr 08, 2014 22.84 23.33 22.78 23.05 75,554 +0.40(+1.77%)
Apr 07, 2014 22.69 22.98 22.52 22.65 23,737 -0.19(-0.83%)
Apr 04, 2014 23.55 23.55 22.55 22.84 24,948 -0.52(-2.23%)
Apr 03, 2014 23.60 23.66 23.21 23.36 28,182 -0.04(-0.17%)
Apr 02, 2014 23.32 23.58 23.29 23.40 17,880 +0.16(+0.69%)
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.