John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.11 13.44 12.92 13.20 35,920 +0.18(+1.38%)
Sep 29, 2010 13.34 13.37 12.92 13.02 43,254 -0.38(-2.84%)
Sep 28, 2010 13.10 13.41 13.01 13.40 13,811 +0.22(+1.67%)
Sep 27, 2010 13.17 13.26 13.03 13.18 27,990 +0.01(+0.08%)
Sep 24, 2010 13.09 13.17 12.93 13.17 20,452 +0.19(+1.46%)
Sep 23, 2010 13.00 13.06 12.91 12.98 15,427 -0.06(-0.46%)
Sep 22, 2010 13.27 13.40 13.00 13.04 23,255 -0.29(-2.18%)
Sep 21, 2010 13.51 13.51 13.17 13.33 17,321 -0.11(-0.82%)
Sep 20, 2010 13.28 13.60 13.25 13.44 26,012 +0.11(+0.83%)
Sep 17, 2010 13.51 13.52 13.25 13.33 33,008 -0.03(-0.22%)
Sep 15, 2010 13.52 13.78 13.19 13.36 14,416 -0.14(-1.04%)
Sep 14, 2010 13.40 13.66 13.32 13.50 19,193 +0.12(+0.90%)
Sep 13, 2010 12.83 13.44 12.81 13.38 26,655 +0.22(+1.67%)
Sep 10, 2010 13.06 13.19 12.87 13.16 9,573 +0.16(+1.23%)
Sep 09, 2010 13.10 13.10 12.96 13.00 16,806 +0.11(+0.85%)
Sep 08, 2010 13.11 13.13 12.84 12.89 26,456 -0.03(-0.23%)
Sep 07, 2010 13.36 13.36 12.90 12.92 19,210 -0.40(-3.00%)
Sep 03, 2010 13.33 13.39 13.10 13.32 21,285 +0.04(+0.30%)
Sep 02, 2010 13.30 13.53 13.25 13.28 24,204 +0.07(+0.53%)
Sep 01, 2010 13.06 13.24 12.68 13.21 29,676 +0.41(+3.20%)
Aug 31, 2010 12.69 13.32 12.35 12.80 54,803 +0.44(+3.56%)
Aug 30, 2010 12.51 12.60 12.35 12.36 13,625 -0.15(-1.20%)
Aug 27, 2010 12.37 12.60 12.24 12.51 25,752 +0.24(+1.96%)
Aug 26, 2010 12.46 12.46 12.22 12.27 21,243 -0.13(-1.05%)
Aug 25, 2010 12.25 12.42 12.00 12.40 16,861 +0.12(+0.98%)
Aug 24, 2010 12.18 12.50 12.18 12.28 21,345 +0.03(+0.24%)
Aug 23, 2010 12.46 12.62 12.22 12.25 27,220 -0.15(-1.21%)
Aug 20, 2010 12.54 12.54 12.06 12.40 40,379 -0.20(-1.59%)
Aug 19, 2010 13.12 13.18 12.59 12.60 35,445 -0.58(-4.40%)
Aug 18, 2010 13.27 13.75 13.06 13.18 21,999 -0.14(-1.05%)
Aug 17, 2010 13.35 13.53 13.24 13.32 18,961 +0.05(+0.38%)
Aug 16, 2010 12.77 13.35 12.77 13.27 21,887 +0.47(+3.67%)
Aug 13, 2010 12.91 12.91 12.60 12.80 31,417 -0.14(-1.08%)
Aug 12, 2010 13.12 13.18 12.90 12.94 10,574 -0.27(-2.04%)
Aug 11, 2010 13.18 13.38 13.14 13.21 47,459 -0.05(-0.38%)
Aug 10, 2010 13.35 13.42 13.16 13.26 20,881 -0.22(-1.63%)
Aug 09, 2010 13.28 13.58 13.15 13.48 21,593 +0.27(+2.04%)
Aug 06, 2010 13.41 13.54 12.89 13.21 35,413 -0.31(-2.29%)
Aug 05, 2010 13.79 13.79 13.52 13.52 24,400 -0.31(-2.24%)
Aug 04, 2010 13.84 14.11 13.65 13.83 24,303 +0.04(+0.29%)
Aug 03, 2010 13.60 14.31 13.60 13.79 26,534 -0.28(-1.99%)
Aug 02, 2010 14.20 14.40 14.00 14.07 21,356 +0.03(+0.21%)
Jul 30, 2010 14.10 14.35 14.03 14.04 26,910 -0.08(-0.57%)
Jul 29, 2010 14.18 14.44 14.00 14.12 19,004 +0.01(+0.07%)
Jul 28, 2010 14.25 14.39 14.10 14.11 13,948 -0.21(-1.47%)
Jul 27, 2010 14.64 14.64 14.25 14.32 32,885 -0.23(-1.58%)
Jul 26, 2010 14.70 14.70 14.41 14.55 34,609 -0.11(-0.75%)
Jul 23, 2010 14.66 14.73 14.34 14.66 38,668 -0.02(-0.14%)
Jul 22, 2010 14.52 14.71 14.37 14.68 22,370 +0.32(+2.23%)
Jul 21, 2010 14.83 14.93 14.36 14.36 17,766 -0.36(-2.45%)
Jul 20, 2010 14.40 14.76 14.20 14.72 29,250 +0.18(+1.24%)
Jul 19, 2010 14.99 15.13 14.46 14.54 18,090 -0.33(-2.22%)
Jul 16, 2010 15.63 15.63 14.86 14.87 34,597 -0.89(-5.65%)
Jul 15, 2010 16.14 16.15 15.48 15.76 36,965 -0.42(-2.60%)
Jul 14, 2010 15.98 16.20 15.83 16.18 27,634 +0.21(+1.31%)
Jul 13, 2010 15.42 16.00 15.06 15.97 45,002 +0.71(+4.65%)
Jul 12, 2010 15.32 15.67 15.25 15.26 21,162 -0.16(-1.04%)
Jul 09, 2010 15.04 15.42 15.00 15.42 43,793 +0.30(+1.98%)
Jul 08, 2010 15.06 15.39 14.90 15.12 39,083 +0.19(+1.27%)
Jul 07, 2010 14.17 14.96 14.05 14.93 50,869 +0.79(+5.59%)
Jul 06, 2010 14.05 14.29 13.88 14.14 57,458 +0.28(+2.02%)
Jul 02, 2010 14.10 14.14 13.74 13.86 28,402 -0.13(-0.93%)
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.