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 (%)
Aug 30, 2013 15.11 15.15 14.98 15.08 0 +0.01(+0.05%)
Aug 29, 2013 14.63 15.07 14.55 15.07 21,187 +0.41(+2.80%)
Aug 28, 2013 14.66 14.82 14.53 14.66 0 +0.05(+0.33%)
Aug 27, 2013 14.74 14.80 14.54 14.61 50,391 -0.22(-1.46%)
Aug 26, 2013 15.55 15.74 14.76 14.83 0 -0.65(-4.23%)
Aug 23, 2013 15.53 18.31 15.41 15.48 0 +0.22(+1.46%)
Aug 22, 2013 14.93 15.43 14.82 15.26 17,418 +0.61(+4.14%)
Aug 21, 2013 14.54 14.89 14.54 14.66 0 +0.03(+0.24%)
Aug 20, 2013 14.35 14.83 14.35 14.62 22,755 +0.26(+1.84%)
Aug 19, 2013 14.49 14.71 14.29 14.36 16,307 -0.08(-0.53%)
Aug 16, 2013 14.58 14.63 14.41 14.43 0 -0.24(-1.61%)
Aug 15, 2013 15.32 15.39 14.63 14.67 35,545 -0.76(-4.92%)
Aug 14, 2013 15.47 15.57 15.38 15.43 30,491 +0.01(+0.05%)
Aug 13, 2013 15.32 15.50 15.20 15.42 40,637 +0.11(+0.73%)
Aug 12, 2013 14.94 15.37 14.94 15.31 23,116 +0.40(+2.71%)
Aug 09, 2013 14.69 15.04 14.56 14.91 42,590 +0.15(+0.99%)
Aug 08, 2013 14.73 14.88 14.52 14.76 14,435 +0.16(+1.10%)
Aug 07, 2013 14.75 14.96 14.59 14.60 18,792 -0.14(-0.95%)
Aug 06, 2013 14.70 15.05 14.52 14.74 47,979 +0.01(+0.10%)
Aug 05, 2013 14.90 15.25 14.54 14.72 42,456 -0.13(-0.89%)
Aug 02, 2013 14.81 14.93 14.72 14.86 11,056 -0.06(-0.42%)
Aug 01, 2013 15.12 15.17 14.83 14.92 22,218 -0.11(-0.74%)
Jul 31, 2013 15.06 15.56 14.75 15.03 0 -0.03(-0.19%)
Jul 30, 2013 15.41 15.62 15.06 15.06 0 -0.26(-1.73%)
Jul 29, 2013 15.12 15.57 14.76 15.32 0 +0.13(+0.83%)
Jul 26, 2013 15.67 15.78 14.99 15.20 0 -0.54(-3.45%)
Jul 25, 2013 14.50 15.79 14.50 15.74 0 +1.18(+8.08%)
Jul 24, 2013 14.57 14.79 14.31 14.56 0 +0.03(+0.24%)
Jul 23, 2013 14.56 14.68 14.46 14.53 0 -0.08(-0.52%)
Jul 22, 2013 14.42 14.68 14.42 14.61 0 +0.10(+0.67%)
Jul 19, 2013 14.53 14.60 14.29 14.51 0 -0.06(-0.43%)
Jul 18, 2013 14.49 14.77 14.47 14.57 0 -0.04(-0.29%)
Jul 17, 2013 14.53 14.94 14.44 14.61 55,346 +0.18(+1.25%)
Jul 16, 2013 14.22 14.66 14.13 14.43 0 +0.13(+0.88%)
Jul 15, 2013 14.38 14.61 14.25 14.31 0 +0.01(+0.05%)
Jul 12, 2013 14.27 14.54 14.18 14.30 0 -0.01(-0.10%)
Jul 11, 2013 14.35 14.49 14.22 14.31 0 +0.03(+0.24%)
Jul 10, 2013 14.55 14.55 14.22 14.28 0 -0.26(-1.82%)
Jul 09, 2013 14.70 14.72 14.45 14.54 0 -0.03(-0.24%)
Jul 08, 2013 14.61 14.75 14.50 14.58 0 -0.01(-0.05%)
Jul 05, 2013 14.63 14.63 14.29 14.59 0 +0.11(+0.77%)
Jul 03, 2013 13.94 14.56 13.94 14.47 0 +0.46(+3.28%)
Jul 02, 2013 14.00 14.25 13.62 14.01 0 -0.33(-2.33%)
Jul 01, 2013 13.98 14.45 13.98 14.35 0 +0.31(+2.18%)
Jun 28, 2013 13.82 14.06 13.69 14.04 127,790 +0.21(+1.51%)
Jun 27, 2013 13.55 13.93 13.50 13.83 0 +0.37(+2.74%)
Jun 26, 2013 13.74 13.89 13.39 13.46 0 -0.23(-1.68%)
Jun 25, 2013 13.75 13.75 13.52 13.69 0 +0.08(+0.61%)
Jun 24, 2013 13.51 13.70 13.27 13.61 0 +0.00(+0.00%)
Jun 21, 2013 13.69 13.76 13.55 13.61 42,093 -0.03(-0.26%)
Jun 20, 2013 13.50 13.69 13.39 13.65 0 -0.08(-0.56%)
Jun 19, 2013 13.86 13.86 13.67 13.72 0 -0.14(-1.00%)
Jun 18, 2013 14.04 14.07 13.79 13.86 0 -0.17(-1.19%)
Jun 17, 2013 13.82 14.07 13.72 14.03 0 +0.37(+2.70%)
Jun 14, 2013 13.69 13.76 13.59 13.66 0 -0.09(-0.66%)
Jun 13, 2013 13.69 13.75 13.58 13.75 12,902 +0.02(+0.15%)
Jun 12, 2013 13.76 13.78 13.60 13.73 8,405 -0.01(-0.05%)
Jun 11, 2013 13.71 13.88 13.59 13.74 29,199 -0.18(-1.30%)
Jun 10, 2013 13.75 13.92 13.53 13.92 0 +0.21(+1.52%)
Jun 07, 2013 13.76 13.76 13.60 13.71 0 -0.02(-0.15%)
Jun 06, 2013 13.67 13.75 13.45 13.73 24,351 +0.10(+0.77%)
Jun 05, 2013 13.81 13.89 13.62 13.62 0 -0.20(-1.46%)
Jun 04, 2013 13.87 13.93 13.75 13.83 0 -0.01(-0.10%)
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.