John B Sanfilippo (NQ: JBSS )

84.46 -1.53 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.24 15.75 14.92 15.21 0 -0.03(-0.19%)
Jul 30, 2013 15.60 15.80 15.24 15.24 0 -0.27(-1.73%)
Jul 29, 2013 15.30 15.75 14.94 15.51 0 +0.13(+0.83%)
Jul 26, 2013 15.85 15.97 15.17 15.38 0 -0.55(-3.45%)
Jul 25, 2013 14.68 15.98 14.68 15.93 0 +1.19(+8.08%)
Jul 24, 2013 14.75 14.96 14.48 14.74 0 +0.04(+0.24%)
Jul 23, 2013 14.74 14.85 14.63 14.70 0 -0.08(-0.52%)
Jul 22, 2013 14.59 14.85 14.59 14.78 0 +0.10(+0.67%)
Jul 19, 2013 14.70 14.77 14.46 14.68 0 -0.06(-0.43%)
Jul 18, 2013 14.66 14.94 14.65 14.75 0 -0.04(-0.29%)
Jul 17, 2013 14.70 15.12 14.61 14.79 54,692 +0.18(+1.26%)
Jul 16, 2013 14.39 14.83 14.29 14.60 0 +0.13(+0.88%)
Jul 15, 2013 14.55 14.79 14.42 14.48 0 +0.01(+0.05%)
Jul 12, 2013 14.44 14.71 14.35 14.47 0 -0.01(-0.10%)
Jul 11, 2013 14.52 14.67 14.39 14.48 0 +0.04(+0.24%)
Jul 10, 2013 14.72 14.72 14.39 14.45 0 -0.27(-1.82%)
Jul 09, 2013 14.87 14.89 14.63 14.72 0 -0.04(-0.24%)
Jul 08, 2013 14.78 14.92 14.68 14.75 0 -0.01(-0.05%)
Jul 05, 2013 14.80 14.80 14.46 14.76 0 +0.11(+0.77%)
Jul 03, 2013 14.11 14.74 14.11 14.65 0 +0.47(+3.28%)
Jul 02, 2013 14.17 14.42 13.78 14.18 0 -0.34(-2.33%)
Jul 01, 2013 14.15 14.62 14.15 14.52 0 +0.31(+2.18%)
Jun 28, 2013 13.98 14.23 13.85 14.21 126,281 +0.21(+1.51%)
Jun 27, 2013 13.72 14.10 13.67 14.00 0 +0.37(+2.74%)
Jun 26, 2013 13.90 14.06 13.55 13.63 0 -0.23(-1.68%)
Jun 25, 2013 13.91 13.91 13.68 13.86 0 +0.08(+0.61%)
Jun 24, 2013 13.67 13.86 13.43 13.77 0 +0.00(+0.00%)
Jun 21, 2013 13.86 13.93 13.72 13.77 41,596 -0.04(-0.25%)
Jun 20, 2013 13.66 13.85 13.55 13.81 0 -0.08(-0.56%)
Jun 19, 2013 14.03 14.03 13.83 13.89 0 -0.14(-1.01%)
Jun 18, 2013 14.20 14.24 13.96 14.03 0 -0.17(-1.19%)
Jun 17, 2013 13.98 14.24 13.89 14.20 0 +0.37(+2.70%)
Jun 14, 2013 13.85 13.93 13.75 13.82 0 -0.09(-0.66%)
Jun 13, 2013 13.86 13.91 13.74 13.91 12,749 +0.02(+0.15%)
Jun 12, 2013 13.93 13.94 13.76 13.89 8,306 -0.01(-0.05%)
Jun 11, 2013 13.88 14.04 13.76 13.90 28,855 -0.18(-1.30%)
Jun 10, 2013 13.91 14.08 13.70 14.08 0 +0.21(+1.52%)
Jun 07, 2013 13.92 13.92 13.77 13.87 0 -0.02(-0.15%)
Jun 06, 2013 13.84 13.91 13.61 13.89 24,064 +0.11(+0.77%)
Jun 05, 2013 13.97 14.06 13.78 13.79 0 -0.20(-1.46%)
Jun 04, 2013 14.03 14.10 13.91 13.99 0 -0.01(-0.10%)
Jun 03, 2013 13.68 14.10 13.66 14.01 54,188 +0.35(+2.58%)
May 31, 2013 13.65 13.89 13.64 13.65 21,202 -0.13(-0.97%)
May 30, 2013 13.79 13.86 13.73 13.79 16,723 +0.04(+0.31%)
May 29, 2013 13.78 13.84 13.57 13.74 27,019 -0.11(-0.76%)
May 28, 2013 14.01 14.23 13.68 13.85 31,613 +0.04(+0.25%)
May 24, 2013 13.88 13.91 13.74 13.82 0 -0.16(-1.11%)
May 23, 2013 13.67 13.98 13.57 13.97 0 +0.19(+1.38%)
May 22, 2013 13.74 13.82 13.74 13.78 0 -0.04(-0.25%)
May 21, 2013 13.82 13.91 13.77 13.82 0 -0.01(-0.05%)
May 20, 2013 13.91 13.93 13.77 13.82 0 -0.20(-1.46%)
May 17, 2013 13.99 14.15 13.94 14.03 0 +0.09(+0.66%)
May 16, 2013 13.99 14.06 13.85 13.94 35,300 -0.06(-0.40%)
May 15, 2013 13.86 14.00 13.86 13.99 0 +0.13(+0.97%)
May 13, 2013 13.77 13.91 13.77 13.86 0 +0.09(+0.67%)
May 10, 2013 13.85 13.93 13.75 13.77 0 -0.08(-0.61%)
May 09, 2013 14.10 14.10 13.82 13.85 0 -0.22(-1.55%)
May 08, 2013 14.06 14.09 13.96 14.07 0 -0.01(-0.10%)
May 07, 2013 14.07 14.19 14.00 14.08 0 +0.09(+0.65%)
May 06, 2013 14.15 14.25 13.97 13.99 0 -0.11(-0.80%)
May 03, 2013 13.93 14.33 13.72 14.10 0 +0.39(+2.83%)
May 02, 2013 14.08 14.14 13.71 13.72 0 -0.35(-2.50%)
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.