John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.93 19.22 18.81 18.86 0 +0.13(+0.67%)
Nov 27, 2013 18.07 18.86 18.07 18.74 0 +0.61(+3.35%)
Nov 26, 2013 17.97 18.17 17.87 18.13 0 +0.08(+0.45%)
Nov 25, 2013 18.31 18.32 17.98 18.05 0 -0.23(-1.25%)
Nov 22, 2013 18.25 18.37 18.11 18.28 0 +0.02(+0.12%)
Nov 21, 2013 17.58 18.28 17.52 18.26 47,458 +0.68(+3.87%)
Nov 20, 2013 17.76 17.76 17.49 17.58 0 -0.21(-1.17%)
Nov 19, 2013 17.85 18.29 17.67 17.78 61,154 +0.02(+0.12%)
Nov 18, 2013 17.87 18.07 17.69 17.76 0 +0.01(+0.04%)
Nov 15, 2013 17.87 17.94 17.64 17.75 0 -0.12(-0.66%)
Nov 14, 2013 17.69 18.01 17.63 17.87 0 +0.24(+1.34%)
Nov 13, 2013 17.54 17.69 17.29 17.64 0 -0.06(-0.35%)
Nov 12, 2013 17.27 17.80 17.27 17.70 0 +0.42(+2.42%)
Nov 11, 2013 17.48 17.52 17.22 17.28 0 -0.19(-1.12%)
Nov 08, 2013 17.00 17.76 17.00 17.48 0 +0.46(+2.70%)
Nov 07, 2013 17.34 17.34 16.98 17.02 23,887 -0.30(-1.73%)
Nov 06, 2013 17.43 17.55 17.21 17.32 34,043 -0.08(-0.44%)
Nov 05, 2013 17.34 17.55 17.31 17.39 0 +0.04(+0.24%)
Nov 04, 2013 17.32 17.59 17.27 17.35 76,163 +0.16(+0.93%)
Nov 01, 2013 17.32 17.32 17.00 17.19 0 +0.07(+0.41%)
Oct 31, 2013 16.93 17.21 16.79 17.12 0 +0.33(+1.99%)
Oct 30, 2013 17.07 17.14 16.75 16.79 109,032 +0.03(+0.21%)
Oct 29, 2013 16.89 17.14 16.19 16.75 0 -0.22(-1.31%)
Oct 28, 2013 16.90 17.05 16.90 16.97 0 -0.03(-0.16%)
Oct 25, 2013 17.07 17.17 16.78 17.00 0 -0.02(-0.12%)
Oct 24, 2013 16.84 17.07 16.58 17.02 10,651 +0.31(+1.83%)
Oct 23, 2013 16.54 16.95 16.21 16.72 0 +0.15(+0.93%)
Oct 22, 2013 16.79 16.86 16.26 16.56 28,202 +0.36(+2.24%)
Oct 21, 2013 16.12 16.33 16.02 16.20 26,212 +0.01(+0.09%)
Oct 18, 2013 16.35 16.45 16.04 16.19 30,361 -0.01(-0.09%)
Oct 17, 2013 15.78 16.40 15.78 16.20 17,515 +0.42(+2.65%)
Oct 16, 2013 15.65 15.90 15.65 15.78 12,190 +0.18(+1.16%)
Oct 15, 2013 15.72 15.99 15.55 15.60 18,680 -0.20(-1.28%)
Oct 14, 2013 15.79 15.89 15.56 15.80 25,379 +0.03(+0.22%)
Oct 11, 2013 15.41 15.82 15.34 15.77 0 +0.29(+1.84%)
Oct 10, 2013 14.92 15.57 14.68 15.48 22,387 +0.76(+5.16%)
Oct 09, 2013 14.90 15.05 14.68 14.72 15,876 -0.08(-0.56%)
Oct 08, 2013 15.15 15.62 14.79 14.81 48,427 -0.29(-1.94%)
Oct 07, 2013 15.37 15.51 15.09 15.10 0 -0.44(-2.82%)
Oct 04, 2013 15.68 15.74 15.39 15.54 0 -0.18(-1.15%)
Oct 03, 2013 16.01 16.18 15.71 15.72 0 -0.26(-1.61%)
Oct 02, 2013 16.33 16.33 15.88 15.98 23,541 -0.31(-1.92%)
Oct 01, 2013 16.20 16.31 15.96 16.29 26,285 +0.14(+0.86%)
Sep 30, 2013 16.26 16.59 16.01 16.15 0 -0.30(-1.82%)
Sep 27, 2013 16.42 16.66 16.38 16.45 0 -0.09(-0.55%)
Sep 26, 2013 16.38 16.88 16.22 16.54 18,031 +0.17(+1.02%)
Sep 25, 2013 16.65 16.70 16.35 16.38 16,479 -0.22(-1.34%)
Sep 24, 2013 16.38 16.70 16.27 16.60 10,849 +0.18(+1.10%)
Sep 23, 2013 16.27 16.42 16.15 16.42 21,720 +0.13(+0.81%)
Sep 20, 2013 16.26 16.37 16.12 16.29 0 +0.02(+0.13%)
Sep 19, 2013 16.58 16.69 16.26 16.26 0 -0.31(-1.85%)
Sep 18, 2013 15.71 16.59 15.71 16.57 0 +0.66(+4.16%)
Sep 17, 2013 15.66 16.05 15.51 15.91 0 +0.28(+1.78%)
Sep 16, 2013 15.49 15.69 15.46 15.63 0 +0.17(+1.08%)
Sep 13, 2013 15.51 15.62 15.29 15.46 0 -0.02(-0.13%)
Sep 12, 2013 15.56 15.59 15.28 15.48 0 -0.08(-0.49%)
Sep 11, 2013 15.53 15.63 15.50 15.56 0 +0.01(+0.05%)
Sep 10, 2013 15.69 15.69 15.34 15.55 29,228 +0.25(+1.64%)
Sep 09, 2013 15.14 15.34 14.83 15.30 0 +0.18(+1.20%)
Sep 06, 2013 15.80 15.80 15.00 15.12 0 -0.59(-3.77%)
Sep 05, 2013 15.83 15.83 15.68 15.71 0 +0.03(+0.18%)
Sep 04, 2013 15.64 15.83 15.49 15.69 0 +0.04(+0.27%)
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.