John B Sanfilippo (NQ: JBSS )

93.13 +0.26 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.04 17.56 17.02 17.06 39,828 +0.03(+0.17%)
Apr 29, 2014 16.89 17.34 16.78 17.03 37,908 +0.26(+1.54%)
Apr 28, 2014 16.89 16.92 16.66 16.77 23,267 -0.14(-0.83%)
Apr 25, 2014 17.25 17.29 16.89 16.91 35,475 -0.36(-2.10%)
Apr 24, 2014 17.21 17.30 17.12 17.27 25,285 +0.05(+0.30%)
Apr 23, 2014 17.38 17.41 17.21 17.22 18,464 -0.11(-0.64%)
Apr 22, 2014 17.23 17.48 17.22 17.33 11,708 +0.10(+0.60%)
Apr 21, 2014 17.21 17.27 17.14 17.23 9,213 -0.09(-0.51%)
Apr 17, 2014 17.04 17.32 17.32 17.32 34,861 +0.19(+1.12%)
Apr 16, 2014 17.10 17.14 16.89 17.13 42,480 +0.07(+0.39%)
Apr 15, 2014 17.39 17.47 16.92 17.06 46,530 -0.21(-1.24%)
Apr 14, 2014 17.29 17.43 17.17 17.27 23,873 +0.10(+0.56%)
Apr 11, 2014 16.75 17.24 16.70 17.18 47,043 +0.27(+1.58%)
Apr 10, 2014 17.02 17.10 16.86 16.91 38,175 -0.13(-0.78%)
Apr 09, 2014 17.07 17.21 17.02 17.04 18,357 -0.01(-0.09%)
Apr 08, 2014 16.90 17.27 16.86 17.06 102,089 +0.30(+1.77%)
Apr 07, 2014 16.79 17.01 16.67 16.76 32,073 -0.14(-0.83%)
Apr 04, 2014 17.43 17.43 16.69 16.90 33,709 -0.38(-2.23%)
Apr 03, 2014 17.47 17.51 17.18 17.29 38,079 -0.03(-0.17%)
Apr 02, 2014 17.26 17.45 17.24 17.32 24,159 +0.12(+0.69%)
Apr 01, 2014 17.04 17.23 17.03 17.20 31,215 +0.16(+0.96%)
Mar 31, 2014 16.68 17.24 16.60 17.04 48,354 +0.38(+2.27%)
Mar 28, 2014 16.80 17.50 16.49 16.66 53,714 -0.18(-1.05%)
Mar 27, 2014 16.75 17.02 16.44 16.84 83,273 +0.16(+0.93%)
Mar 26, 2014 17.21 17.21 16.67 16.68 41,702 -0.45(-2.63%)
Mar 25, 2014 16.41 17.38 16.41 17.13 28,425 +0.73(+4.42%)
Mar 24, 2014 16.41 16.47 15.97 16.41 56,081 +0.03(+0.18%)
Mar 21, 2014 16.53 16.76 16.28 16.38 45,823 -0.14(-0.85%)
Mar 20, 2014 16.66 16.92 16.28 16.52 65,325 -0.09(-0.53%)
Mar 19, 2014 16.81 16.81 16.59 16.61 13,506 -0.18(-1.06%)
Mar 18, 2014 16.47 16.79 16.30 16.79 17,065 +0.31(+1.89%)
Mar 17, 2014 16.79 16.88 16.44 16.47 41,179 -0.14(-0.85%)
Mar 14, 2014 16.41 16.67 16.41 16.61 13,416 +0.20(+1.22%)
Mar 13, 2014 16.73 16.84 16.32 16.41 26,795 -0.43(-2.55%)
Mar 12, 2014 16.80 16.91 16.68 16.84 26,453 +0.04(+0.26%)
Mar 11, 2014 17.27 17.27 16.78 16.80 20,619 -0.41(-2.37%)
Mar 10, 2014 17.12 17.23 16.93 17.21 25,568 +0.13(+0.78%)
Mar 07, 2014 17.12 17.44 17.05 17.07 45,414 -0.05(-0.30%)
Mar 06, 2014 17.40 17.49 17.05 17.13 30,999 -0.17(-0.98%)
Mar 05, 2014 17.54 17.54 17.14 17.30 51,793 -0.35(-1.97%)
Mar 04, 2014 17.75 17.91 17.49 17.64 53,718 +0.14(+0.80%)
Mar 03, 2014 17.86 18.02 17.48 17.50 35,532 -0.44(-2.47%)
Feb 28, 2014 17.52 18.06 17.52 17.95 85,785 +0.47(+2.71%)
Feb 27, 2014 17.43 17.59 17.38 17.47 41,459 +0.08(+0.47%)
Feb 26, 2014 17.20 17.54 17.02 17.39 39,578 +0.16(+0.90%)
Feb 25, 2014 16.86 17.38 16.86 17.24 42,733 +0.20(+1.17%)
Feb 24, 2014 16.80 17.09 16.80 17.04 64,259 +0.09(+0.52%)
Feb 21, 2014 17.00 17.16 16.88 16.95 42,386 +0.07(+0.39%)
Feb 20, 2014 16.76 17.00 16.31 16.88 23,129 +0.22(+1.33%)
Feb 19, 2014 16.88 17.00 16.59 16.66 30,129 -0.22(-1.32%)
Feb 18, 2014 16.54 17.20 16.54 16.88 50,768 +0.34(+2.06%)
Feb 14, 2014 16.56 16.54 16.54 16.54 60,804 +0.00(+0.00%)
Feb 13, 2014 15.99 17.21 15.97 16.54 118,150 +0.45(+2.81%)
Feb 12, 2014 15.81 16.22 15.69 16.09 60,130 +0.24(+1.54%)
Feb 11, 2014 16.12 16.33 15.76 15.85 51,266 -0.31(-1.92%)
Feb 10, 2014 16.15 16.21 15.92 16.16 21,377 -0.07(-0.41%)
Feb 07, 2014 16.09 16.36 15.99 16.22 38,645 +0.12(+0.74%)
Feb 06, 2014 16.21 16.46 16.08 16.10 66,817 -0.01(-0.05%)
Feb 05, 2014 16.36 16.58 15.95 16.11 73,466 -0.32(-1.94%)
Feb 04, 2014 16.45 16.54 16.18 16.43 64,485 -0.01(-0.05%)
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.