John B Sanfilippo (NQ: JBSS )

91.78 USD -0.31 (-0.34%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.00 15.12 14.68 14.82 38,236 -0.28(-1.85%)
Mar 30, 2010 15.31 15.35 15.03 15.10 49,695 -0.22(-1.44%)
Mar 29, 2010 15.42 15.55 15.05 15.32 18,778 -0.06(-0.39%)
Mar 26, 2010 15.41 15.67 15.23 15.38 8,563 -0.12(-0.77%)
Mar 25, 2010 15.43 15.70 15.39 15.50 13,597 -0.20(-1.27%)
Mar 24, 2010 15.64 15.70 15.08 15.70 14,805 -0.03(-0.19%)
Mar 23, 2010 15.58 15.75 15.58 15.73 11,235 +0.06(+0.38%)
Mar 22, 2010 15.72 15.74 15.47 15.67 6,517 +0.15(+0.97%)
Mar 19, 2010 15.99 16.23 15.06 15.52 59,040 -0.48(-3.00%)
Mar 18, 2010 16.28 16.44 16.00 16.00 14,940 -0.22(-1.36%)
Mar 17, 2010 16.48 16.53 16.19 16.22 15,096 -0.27(-1.64%)
Mar 16, 2010 16.35 16.49 16.35 16.49 6,418 +0.09(+0.55%)
Mar 15, 2010 16.40 16.44 16.06 16.40 16,311 -0.09(-0.55%)
Mar 12, 2010 16.50 16.50 16.11 16.49 13,375 -0.01(-0.06%)
Mar 11, 2010 16.49 16.55 16.46 16.50 8,508 -0.03(-0.18%)
Mar 10, 2010 16.50 16.86 16.35 16.53 7,926 +0.14(+0.85%)
Mar 09, 2010 16.44 16.50 16.11 16.39 18,425 -0.15(-0.91%)
Mar 08, 2010 16.18 16.67 16.15 16.54 25,755 +0.29(+1.78%)
Mar 05, 2010 16.15 16.30 16.13 16.25 68,038 +0.05(+0.31%)
Mar 04, 2010 15.85 16.20 15.82 16.20 8,919 +0.24(+1.50%)
Mar 03, 2010 16.00 16.04 15.74 15.96 14,747 -0.16(-0.99%)
Mar 02, 2010 15.82 16.16 15.81 16.12 15,260 +0.24(+1.51%)
Mar 01, 2010 15.80 16.01 15.47 15.88 20,423 +0.06(+0.38%)
Feb 26, 2010 15.52 16.01 15.01 15.82 59,288 +0.14(+0.89%)
Feb 25, 2010 15.65 15.80 15.56 15.68 7,657 -0.04(-0.27%)
Feb 24, 2010 16.01 16.01 15.70 15.72 3,870 -0.29(-1.80%)
Feb 23, 2010 15.65 16.01 15.65 16.01 15,599 +0.23(+1.46%)
Feb 22, 2010 15.89 15.99 15.67 15.78 6,384 -0.22(-1.38%)
Feb 19, 2010 16.08 16.15 15.78 16.00 4,535 -0.01(-0.06%)
Feb 18, 2010 16.20 16.20 15.82 16.01 2,199 +0.08(+0.50%)
Feb 17, 2010 16.24 16.24 15.59 15.93 17,889 -0.08(-0.50%)
Feb 16, 2010 15.34 16.69 15.00 16.01 50,593 +0.64(+4.16%)
Feb 12, 2010 15.05 15.37 15.37 15.37 31,000 +0.24(+1.59%)
Feb 11, 2010 15.21 15.35 14.73 15.13 15,836 +0.02(+0.13%)
Feb 10, 2010 15.50 15.50 14.45 15.11 55,873 -0.33(-2.14%)
Feb 09, 2010 15.10 15.44 14.95 15.44 18,157 +0.07(+0.46%)
Feb 08, 2010 15.59 15.59 15.37 15.37 14,668 -0.02(-0.13%)
Feb 05, 2010 15.36 15.62 15.36 15.39 11,021 +0.01(+0.07%)
Feb 04, 2010 15.59 15.80 15.38 15.38 25,359 -0.46(-2.90%)
Feb 03, 2010 15.77 15.90 15.33 15.84 16,364 +0.09(+0.56%)
Feb 02, 2010 16.00 16.00 15.69 15.75 15,246 -0.18(-1.12%)
Feb 01, 2010 15.38 15.93 15.10 15.93 46,040 +0.68(+4.46%)
Jan 29, 2010 17.25 17.25 14.72 15.25 89,000 -2.19(-12.56%)
Jan 28, 2010 16.83 17.50 16.47 17.44 121,645 +1.54(+9.69%)
Jan 27, 2010 15.95 15.98 15.70 15.90 18,021 -0.10(-0.62%)
Jan 26, 2010 15.75 16.00 15.75 16.00 12,076 +0.00(+0.00%)
Jan 25, 2010 15.60 16.00 15.60 16.00 23,614 +0.37(+2.37%)
Jan 22, 2010 15.75 15.85 15.52 15.63 35,282 -0.28(-1.78%)
Jan 21, 2010 15.83 15.97 15.62 15.91 13,700 -0.07(-0.42%)
Jan 20, 2010 15.53 15.98 15.53 15.98 17,647 +0.20(+1.27%)
Jan 19, 2010 15.60 16.00 15.38 15.78 38,216 +0.00(+0.00%)
Jan 15, 2010 15.50 15.78 15.78 15.78 27,000 +0.14(+0.90%)
Jan 14, 2010 15.40 15.82 15.40 15.64 17,967 +0.32(+2.09%)
Jan 13, 2010 15.53 15.85 14.94 15.32 72,838 -0.30(-1.92%)
Jan 12, 2010 15.04 15.63 14.97 15.62 46,668 +0.67(+4.48%)
Jan 11, 2010 14.70 15.17 14.45 14.95 23,530 +0.11(+0.74%)
Jan 08, 2010 14.82 14.95 14.38 14.84 26,156 -0.11(-0.74%)
Jan 07, 2010 15.11 15.19 14.66 14.95 32,877 -0.17(-1.12%)
Jan 06, 2010 16.00 16.00 14.84 15.12 88,714 -0.63(-4.00%)
Jan 05, 2010 15.67 15.92 15.65 15.75 79,811 -0.01(-0.06%)
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.