John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.89 15.35 14.89 15.25 100,924 +0.40(+2.71%)
Feb 27, 2014 14.81 14.95 14.77 14.85 48,775 +0.07(+0.47%)
Feb 26, 2014 14.62 14.91 14.47 14.78 46,563 +0.13(+0.90%)
Feb 25, 2014 14.33 14.78 14.33 14.65 50,274 +0.17(+1.17%)
Feb 24, 2014 14.28 14.53 14.28 14.48 75,599 +0.08(+0.52%)
Feb 21, 2014 14.45 14.58 14.35 14.41 49,866 +0.06(+0.39%)
Feb 20, 2014 14.24 14.45 13.86 14.35 27,211 +0.19(+1.33%)
Feb 19, 2014 14.35 14.45 14.10 14.16 35,446 -0.19(-1.32%)
Feb 18, 2014 14.06 14.62 14.06 14.35 59,728 +0.29(+2.06%)
Feb 14, 2014 14.08 14.06 14.06 14.06 71,535 +0.00(+0.00%)
Feb 13, 2014 13.59 14.63 13.58 14.06 139,002 +0.38(+2.81%)
Feb 12, 2014 13.44 13.79 13.34 13.68 70,741 +0.21(+1.54%)
Feb 11, 2014 13.70 13.88 13.40 13.47 60,313 -0.26(-1.92%)
Feb 10, 2014 13.73 13.78 13.53 13.73 25,150 -0.06(-0.41%)
Feb 07, 2014 13.68 13.90 13.59 13.79 45,466 +0.10(+0.73%)
Feb 06, 2014 13.78 13.99 13.67 13.69 78,609 -0.01(-0.05%)
Feb 05, 2014 13.90 14.09 13.56 13.69 86,431 -0.27(-1.94%)
Feb 04, 2014 13.98 14.06 13.75 13.97 75,865 -0.01(-0.05%)
Feb 03, 2014 14.57 15.10 13.73 13.97 146,411 -0.59(-4.06%)
Jan 31, 2014 14.85 15.19 14.51 14.56 76,188 -0.52(-3.42%)
Jan 30, 2014 14.17 15.36 14.15 15.08 103,770 +0.74(+5.13%)
Jan 29, 2014 14.30 14.61 14.24 14.34 42,984 -0.14(-0.96%)
Jan 28, 2014 14.46 14.58 14.28 14.48 77,299 +0.02(+0.13%)
Jan 27, 2014 14.74 14.74 14.46 14.46 28,257 -0.19(-1.29%)
Jan 24, 2014 14.63 14.83 14.63 14.65 28,873 -0.07(-0.47%)
Jan 23, 2014 14.73 14.87 14.63 14.72 31,578 -0.11(-0.72%)
Jan 22, 2014 14.81 15.03 14.66 14.83 17,028 -0.01(-0.04%)
Jan 21, 2014 14.83 14.88 14.73 14.83 22,854 +0.06(+0.43%)
Jan 17, 2014 14.80 14.77 14.77 14.77 51,823 -0.04(-0.30%)
Jan 16, 2014 14.76 14.88 14.66 14.81 53,916 +0.01(+0.09%)
Jan 15, 2014 14.54 15.02 14.54 14.80 39,357 +0.26(+1.77%)
Jan 14, 2014 14.59 14.64 14.44 14.54 44,742 -0.04(-0.26%)
Jan 13, 2014 14.28 14.58 14.28 14.58 57,164 +0.29(+2.02%)
Jan 10, 2014 14.25 14.45 14.18 14.29 35,646 +0.08(+0.58%)
Jan 09, 2014 14.69 14.69 14.17 14.21 41,833 -0.38(-2.63%)
Jan 08, 2014 14.78 14.80 14.47 14.59 26,712 -0.25(-1.65%)
Jan 07, 2014 14.51 15.03 14.51 14.84 39,765 +0.35(+2.39%)
Jan 06, 2014 15.03 15.05 14.47 14.49 70,352 -0.57(-3.80%)
Jan 03, 2014 15.12 15.31 15.06 15.07 54,576 -0.04(-0.29%)
Jan 02, 2014 15.39 15.39 15.07 15.11 31,561 -0.42(-2.67%)
Dec 31, 2013 15.68 15.53 15.53 15.53 26,865 -0.11(-0.72%)
Dec 30, 2013 15.76 15.76 15.56 15.64 11,711 -0.11(-0.68%)
Dec 27, 2013 16.00 16.14 15.66 15.75 23,124 -0.19(-1.18%)
Dec 26, 2013 15.85 16.03 15.75 15.93 25,997 +0.13(+0.80%)
Dec 24, 2013 16.07 16.07 15.81 15.81 18,033 -0.28(-1.72%)
Dec 23, 2013 16.04 16.35 16.02 16.09 42,309 +0.09(+0.59%)
Dec 20, 2013 15.76 16.26 15.73 15.99 124,954 +0.31(+1.97%)
Dec 19, 2013 15.29 16.13 15.24 15.68 54,565 +0.35(+2.30%)
Dec 18, 2013 15.26 15.37 15.08 15.33 29,203 +0.16(+1.04%)
Dec 17, 2013 15.21 15.31 15.10 15.17 27,727 -0.10(-0.66%)
Dec 16, 2013 15.25 15.44 15.16 15.27 51,152 +0.04(+0.29%)
Dec 13, 2013 15.30 15.30 15.12 15.23 43,078 -0.07(-0.45%)
Dec 12, 2013 15.03 15.32 14.99 15.30 42,878 +0.25(+1.67%)
Dec 11, 2013 15.03 15.10 14.91 15.05 47,694 +0.04(+0.25%)
Dec 10, 2013 15.30 15.31 14.96 15.01 60,272 -0.38(-2.45%)
Dec 09, 2013 15.62 15.67 15.31 15.39 33,012 -0.17(-1.09%)
Dec 06, 2013 15.70 15.83 15.47 15.56 0 -0.04(-0.28%)
Dec 05, 2013 16.10 16.17 15.43 15.60 0 -0.52(-3.24%)
Dec 04, 2013 16.14 16.29 15.95 16.12 0 -0.04(-0.23%)
Dec 03, 2013 16.12 16.25 16.05 16.16 0 +0.08(+0.47%)
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.