John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.69 15.86 15.36 15.49 38,230 -0.09(-0.58%)
Aug 30, 2012 15.54 15.67 15.25 15.58 25,193 +0.04(+0.26%)
Aug 29, 2012 15.65 15.72 15.25 15.54 22,076 -0.12(-0.77%)
Aug 27, 2012 16.00 16.30 15.55 15.66 18,407 -0.35(-2.19%)
Aug 24, 2012 16.77 16.77 15.03 16.01 45,516 -0.88(-5.21%)
Aug 23, 2012 17.36 17.44 16.57 16.89 42,319 -0.53(-3.04%)
Aug 22, 2012 17.73 17.98 17.27 17.42 40,395 -0.25(-1.41%)
Aug 21, 2012 17.09 17.87 16.94 17.67 61,680 +0.59(+3.45%)
Aug 20, 2012 16.98 17.37 16.57 17.08 47,015 +0.00(+0.00%)
Aug 17, 2012 18.23 18.35 16.91 17.08 59,612 -1.23(-6.72%)
Aug 16, 2012 18.25 18.39 17.96 18.31 27,480 +0.10(+0.55%)
Aug 15, 2012 18.12 18.28 17.86 18.21 26,253 +0.36(+2.02%)
Aug 14, 2012 17.97 18.12 17.75 17.85 31,862 -0.02(-0.11%)
Aug 13, 2012 18.70 18.76 17.74 17.87 20,639 -0.83(-4.44%)
Aug 10, 2012 18.75 18.85 18.38 18.70 27,527 -0.08(-0.43%)
Aug 09, 2012 19.05 19.05 18.65 18.78 48,965 -0.10(-0.53%)
Aug 08, 2012 19.35 19.35 18.70 18.88 67,474 +0.09(+0.48%)
Aug 07, 2012 18.83 18.85 18.53 18.79 74,057 +0.09(+0.48%)
Aug 06, 2012 16.86 18.81 16.77 18.70 91,530 +1.76(+10.39%)
Aug 03, 2012 16.91 17.57 16.85 16.94 45,035 +0.22(+1.32%)
Aug 02, 2012 16.50 16.77 15.98 16.72 30,562 +0.23(+1.39%)
Aug 01, 2012 16.99 17.37 16.49 16.49 34,290 -0.47(-2.77%)
Jul 31, 2012 17.35 17.46 16.89 16.96 38,321 -0.33(-1.91%)
Jul 30, 2012 17.99 18.12 17.23 17.29 57,183 -0.76(-4.21%)
Jul 27, 2012 17.39 18.23 17.23 18.05 43,608 +0.78(+4.52%)
Jul 26, 2012 17.84 17.84 16.71 17.27 66,441 -0.38(-2.15%)
Jul 25, 2012 17.41 17.84 17.16 17.65 64,660 +0.36(+2.08%)
Jul 24, 2012 16.66 17.38 16.50 17.29 68,711 +0.73(+4.41%)
Jul 23, 2012 16.71 17.00 16.10 16.56 84,313 -0.34(-2.01%)
Jul 20, 2012 18.58 18.65 16.89 16.90 114,670 -1.80(-9.63%)
Jul 19, 2012 18.62 19.12 18.62 18.70 56,685 -0.02(-0.11%)
Jul 18, 2012 19.21 19.26 18.68 18.72 97,021 -0.66(-3.41%)
Jul 17, 2012 19.42 19.48 19.20 19.38 44,486 +0.00(+0.00%)
Jul 16, 2012 19.16 19.67 18.97 19.38 154,817 +0.22(+1.15%)
Jul 13, 2012 18.59 19.27 18.48 19.16 100,414 +0.70(+3.79%)
Jul 12, 2012 18.42 18.66 18.30 18.46 65,383 -0.26(-1.39%)
Jul 11, 2012 18.76 18.80 18.42 18.72 125,270 +0.02(+0.11%)
Jul 10, 2012 18.99 18.99 18.66 18.70 79,040 -0.06(-0.32%)
Jul 09, 2012 18.67 18.90 18.54 18.76 99,612 +0.13(+0.70%)
Jul 06, 2012 18.62 18.72 18.05 18.63 90,360 -0.14(-0.75%)
Jul 05, 2012 19.03 19.06 18.40 18.77 87,486 -0.21(-1.11%)
Jul 03, 2012 18.99 19.31 18.83 18.98 164,923 +0.17(+0.90%)
Jul 02, 2012 18.50 19.01 17.90 18.81 229,894 +0.96(+5.38%)
Jun 29, 2012 17.21 18.02 16.99 17.85 242,886 +0.98(+5.81%)
Jun 28, 2012 16.36 17.10 16.36 16.87 151,946 +0.53(+3.24%)
Jun 27, 2012 15.84 16.48 15.71 16.34 204,824 +0.59(+3.75%)
Jun 26, 2012 15.88 15.88 15.50 15.75 64,363 +0.04(+0.25%)
Jun 25, 2012 15.26 15.95 15.17 15.71 146,834 +0.44(+2.88%)
Jun 22, 2012 15.47 15.64 15.04 15.27 1,123,320 -0.24(-1.55%)
Jun 21, 2012 15.82 15.85 15.25 15.51 39,382 -0.31(-1.96%)
Jun 20, 2012 15.86 15.86 15.37 15.82 61,814 -0.02(-0.13%)
Jun 19, 2012 15.71 16.11 15.62 15.84 86,899 +0.25(+1.60%)
Jun 18, 2012 14.74 15.70 14.52 15.59 112,843 +0.85(+5.77%)
Jun 15, 2012 14.68 14.85 14.56 14.74 46,501 +0.08(+0.55%)
Jun 14, 2012 14.44 14.79 14.29 14.66 98,791 +0.29(+2.02%)
Jun 13, 2012 14.05 14.51 13.85 14.37 39,568 +0.08(+0.56%)
Jun 12, 2012 14.44 14.65 14.00 14.29 75,395 -0.11(-0.76%)
Jun 11, 2012 14.77 14.80 14.04 14.40 39,719 -0.32(-2.17%)
Jun 08, 2012 13.99 14.78 13.89 14.72 31,783 +0.68(+4.84%)
Jun 07, 2012 14.15 14.32 13.88 14.04 14,640 +0.01(+0.07%)
Jun 06, 2012 13.95 14.40 12.97 14.03 19,862 +0.34(+2.48%)
Jun 05, 2012 13.82 14.12 12.93 13.69 21,414 -0.11(-0.80%)
Jun 04, 2012 14.12 14.12 13.75 13.80 31,415 -0.36(-2.54%)
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.