John B Sanfilippo (NQ: JBSS )

83.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.06 37.35 36.62 37.15 49,526 +0.80(+2.20%)
Oct 30, 2014 36.28 36.42 36.03 36.35 40,785 +0.03(+0.08%)
Oct 29, 2014 36.49 36.78 36.21 36.32 40,561 +0.17(+0.47%)
Oct 28, 2014 34.96 36.22 34.44 36.15 130,815 +1.58(+4.57%)
Oct 27, 2014 33.33 33.19 33.19 34.57 56,846 +1.38(+4.16%)
Oct 24, 2014 33.30 33.51 30.53 33.19 129,408 -2.07(-5.87%)
Oct 23, 2014 35.17 35.99 34.93 35.26 32,473 +0.35(+1.00%)
Oct 22, 2014 35.20 35.38 34.58 34.91 43,457 -0.42(-1.19%)
Oct 21, 2014 34.96 35.98 34.96 35.33 42,502 +0.38(+1.09%)
Oct 20, 2014 34.80 35.54 34.37 34.95 59,005 +0.02(+0.06%)
Oct 17, 2014 35.60 35.69 34.83 34.93 37,073 -0.18(-0.51%)
Oct 16, 2014 35.65 35.95 34.81 35.11 40,417 -0.77(-2.15%)
Oct 15, 2014 35.82 36.36 35.48 35.88 58,866 -0.12(-0.33%)
Oct 14, 2014 34.20 36.34 34.20 36.00 155,491 +1.81(+5.29%)
Oct 13, 2014 32.70 34.52 32.70 34.19 65,631 +1.44(+4.40%)
Oct 10, 2014 32.02 33.19 32.02 32.75 47,922 +0.57(+1.77%)
Oct 09, 2014 32.61 32.88 32.01 32.18 22,662 -0.56(-1.71%)
Oct 08, 2014 32.07 32.86 32.07 32.74 43,681 +0.62(+1.93%)
Oct 07, 2014 32.13 32.49 32.06 32.12 20,202 -0.09(-0.28%)
Oct 06, 2014 32.37 32.50 31.88 32.21 24,613 -0.19(-0.59%)
Oct 03, 2014 31.82 32.50 31.82 32.40 27,698 +0.84(+2.66%)
Oct 02, 2014 31.54 31.65 31.38 31.56 68,274 -0.11(-0.35%)
Oct 01, 2014 32.37 32.37 31.42 31.67 32,305 -0.69(-2.13%)
Sep 30, 2014 32.64 32.79 32.24 32.36 29,130 -0.24(-0.74%)
Sep 29, 2014 32.24 32.85 32.24 32.60 37,345 +0.09(+0.28%)
Sep 26, 2014 32.35 32.71 32.35 32.51 19,541 +0.12(+0.37%)
Sep 25, 2014 32.43 32.63 31.95 32.39 24,013 -0.12(-0.37%)
Sep 24, 2014 32.13 32.70 32.13 32.51 25,417 +0.41(+1.28%)
Sep 23, 2014 31.19 32.50 31.19 32.10 31,759 +0.83(+2.65%)
Sep 22, 2014 31.44 31.60 31.05 31.27 17,279 -0.19(-0.60%)
Sep 19, 2014 32.26 32.28 31.12 31.46 29,467 -0.73(-2.27%)
Sep 18, 2014 32.16 32.28 31.91 32.19 8,583 +0.21(+0.66%)
Sep 17, 2014 32.35 32.35 31.86 31.98 25,642 -0.18(-0.56%)
Sep 16, 2014 32.40 32.56 31.97 32.16 20,070 -0.24(-0.74%)
Sep 15, 2014 32.93 32.94 32.31 32.40 35,644 -0.34(-1.04%)
Sep 12, 2014 32.42 32.85 32.42 32.74 35,870 +0.22(+0.68%)
Sep 11, 2014 32.41 32.73 32.27 32.52 30,640 +0.18(+0.56%)
Sep 10, 2014 31.89 32.49 31.82 32.34 11,619 +0.50(+1.57%)
Sep 09, 2014 31.86 32.14 31.79 31.84 17,868 +0.02(+0.06%)
Sep 08, 2014 31.80 31.88 31.56 31.82 24,654 +0.00(+0.00%)
Sep 05, 2014 31.96 32.07 31.61 31.82 11,035 -0.18(-0.56%)
Sep 04, 2014 32.00 32.37 32.00 32.00 9,265 +0.10(+0.31%)
Sep 03, 2014 31.87 32.14 31.86 31.90 22,361 +0.02(+0.06%)
Sep 02, 2014 30.99 32.00 30.94 31.88 41,881 +1.12(+3.64%)
Aug 29, 2014 30.62 30.76 30.76 30.76 20,600 +0.14(+0.46%)
Aug 28, 2014 31.09 31.21 30.26 30.62 30,408 -0.62(-1.98%)
Aug 27, 2014 31.34 31.49 31.33 31.24 33,934 -0.11(-0.35%)
Aug 26, 2014 31.23 31.42 31.17 31.35 38,675 +0.12(+0.38%)
Aug 25, 2014 30.51 31.40 30.47 31.23 51,760 +0.99(+3.27%)
Aug 22, 2014 29.62 30.25 29.63 30.24 57,049 +0.61(+2.06%)
Aug 21, 2014 29.72 29.72 29.03 29.63 27,536 +0.06(+0.20%)
Aug 20, 2014 29.23 29.75 28.60 29.57 49,823 +1.14(+4.01%)
Aug 19, 2014 29.18 29.23 28.19 28.43 22,209 -0.45(-1.56%)
Aug 18, 2014 28.33 28.98 28.30 28.88 42,880 +0.90(+3.22%)
Aug 15, 2014 27.66 28.06 27.66 27.98 29,778 +0.64(+2.34%)
Aug 14, 2014 27.04 27.46 26.99 27.34 10,636 +0.28(+1.03%)
Aug 13, 2014 26.10 27.02 26.10 27.06 16,828 +1.03(+3.96%)
Aug 12, 2014 26.30 26.30 26.01 26.03 5,807 -0.15(-0.57%)
Aug 11, 2014 25.83 26.31 25.75 26.18 12,011 +0.31(+1.20%)
Aug 08, 2014 25.57 25.70 25.51 25.87 10,555 +0.27(+1.05%)
Aug 07, 2014 25.68 25.88 25.55 25.60 5,058 +0.03(+0.11%)
Aug 06, 2014 25.46 25.72 25.46 25.57 12,236 -0.16(-0.61%)
Aug 05, 2014 26.00 26.15 25.50 25.73 14,977 -0.27(-1.04%)
Aug 04, 2014 25.32 26.29 25.32 26.00 50,827 +0.64(+2.52%)
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.