John B Sanfilippo (NQ: JBSS )

105.50 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.39 14.63 14.27 14.55 0 +0.28(+1.99%)
Oct 30, 2013 14.51 14.57 14.24 14.27 128,274 +0.03(+0.21%)
Oct 29, 2013 14.36 14.57 13.76 14.24 0 -0.19(-1.31%)
Oct 28, 2013 14.36 14.49 14.36 14.43 0 -0.02(-0.16%)
Oct 25, 2013 14.51 14.59 14.26 14.45 0 -0.02(-0.12%)
Oct 24, 2013 14.32 14.51 14.10 14.47 12,530 +0.26(+1.83%)
Oct 23, 2013 14.06 14.41 13.78 14.21 0 +0.13(+0.93%)
Oct 22, 2013 14.27 14.33 13.82 14.08 33,179 +0.31(+2.24%)
Oct 21, 2013 13.71 13.88 13.62 13.77 30,838 +0.01(+0.09%)
Oct 18, 2013 13.90 13.98 13.64 13.76 35,719 -0.01(-0.09%)
Oct 17, 2013 13.42 13.94 13.42 13.77 20,606 +0.36(+2.65%)
Oct 16, 2013 13.30 13.52 13.30 13.42 14,341 +0.15(+1.16%)
Oct 15, 2013 13.36 13.59 13.22 13.26 21,977 -0.17(-1.28%)
Oct 14, 2013 13.42 13.50 13.23 13.43 29,858 +0.03(+0.22%)
Oct 11, 2013 13.10 13.45 13.04 13.40 0 +0.24(+1.84%)
Oct 10, 2013 12.68 13.23 12.47 13.16 26,338 +0.65(+5.16%)
Oct 09, 2013 12.66 12.79 12.47 12.52 18,678 -0.07(-0.56%)
Oct 08, 2013 12.88 13.28 12.58 12.59 56,974 -0.25(-1.94%)
Oct 07, 2013 13.07 13.18 12.83 12.84 0 -0.37(-2.82%)
Oct 04, 2013 13.33 13.38 13.08 13.21 0 -0.15(-1.15%)
Oct 03, 2013 13.61 13.75 13.36 13.36 0 -0.22(-1.61%)
Oct 02, 2013 13.88 13.88 13.50 13.58 27,696 -0.27(-1.92%)
Oct 01, 2013 13.77 13.87 13.57 13.85 30,924 +0.12(+0.86%)
Sep 30, 2013 13.82 14.10 13.61 13.73 0 -0.25(-1.82%)
Sep 27, 2013 13.95 14.16 13.93 13.98 0 -0.08(-0.55%)
Sep 26, 2013 13.92 14.35 13.78 14.06 21,214 +0.14(+1.02%)
Sep 25, 2013 14.15 14.19 13.90 13.92 19,388 -0.19(-1.34%)
Sep 24, 2013 13.93 14.19 13.83 14.11 12,763 +0.15(+1.10%)
Sep 23, 2013 13.83 13.95 13.73 13.95 25,553 +0.11(+0.81%)
Sep 20, 2013 13.82 13.91 13.71 13.84 0 +0.02(+0.13%)
Sep 19, 2013 14.10 14.19 13.82 13.82 0 -0.26(-1.85%)
Sep 18, 2013 13.35 14.10 13.35 14.09 0 +0.56(+4.16%)
Sep 17, 2013 13.31 13.64 13.19 13.52 0 +0.24(+1.78%)
Sep 16, 2013 13.17 13.33 13.14 13.29 0 +0.14(+1.08%)
Sep 13, 2013 13.18 13.28 13.00 13.14 0 -0.02(-0.13%)
Sep 12, 2013 13.22 13.25 12.98 13.16 0 -0.07(-0.49%)
Sep 11, 2013 13.20 13.29 13.17 13.23 0 +0.01(+0.05%)
Sep 10, 2013 13.34 13.34 13.04 13.22 34,386 +0.21(+1.64%)
Sep 09, 2013 12.87 13.04 12.60 13.01 0 +0.15(+1.20%)
Sep 06, 2013 13.43 13.43 12.75 12.85 0 -0.50(-3.77%)
Sep 05, 2013 13.46 13.46 13.32 13.36 0 +0.02(+0.18%)
Sep 04, 2013 13.29 13.46 13.17 13.33 0 +0.04(+0.27%)
Sep 03, 2013 12.99 13.42 12.98 13.30 0 +0.48(+3.74%)
Aug 30, 2013 12.84 12.88 12.74 12.82 0 +0.01(+0.05%)
Aug 29, 2013 12.43 12.81 12.37 12.81 24,926 +0.35(+2.80%)
Aug 28, 2013 12.46 12.59 12.35 12.46 0 +0.04(+0.33%)
Aug 27, 2013 12.53 12.58 12.36 12.42 59,284 -0.18(-1.46%)
Aug 26, 2013 13.21 13.38 12.55 12.60 0 -0.56(-4.23%)
Aug 23, 2013 13.20 15.57 13.10 13.16 0 +0.19(+1.46%)
Aug 22, 2013 12.69 13.11 12.59 12.97 20,492 +0.52(+4.14%)
Aug 21, 2013 12.36 12.65 12.36 12.46 0 +0.03(+0.24%)
Aug 20, 2013 12.20 12.60 12.20 12.43 26,771 +0.23(+1.84%)
Aug 19, 2013 12.31 12.50 12.14 12.20 19,185 -0.07(-0.53%)
Aug 16, 2013 12.39 12.43 12.25 12.27 0 -0.20(-1.61%)
Aug 15, 2013 13.03 13.08 12.44 12.47 41,818 -0.65(-4.92%)
Aug 14, 2013 13.15 13.24 13.07 13.11 35,873 +0.01(+0.05%)
Aug 13, 2013 13.02 13.17 12.92 13.11 47,809 +0.09(+0.73%)
Aug 12, 2013 12.70 13.07 12.70 13.01 27,196 +0.34(+2.71%)
Aug 09, 2013 12.49 12.78 12.37 12.67 50,106 +0.12(+0.99%)
Aug 08, 2013 12.52 12.65 12.34 12.55 16,983 +0.14(+1.10%)
Aug 07, 2013 12.54 12.72 12.40 12.41 22,109 -0.12(-0.95%)
Aug 06, 2013 12.50 12.79 12.34 12.53 56,447 +0.01(+0.09%)
Aug 05, 2013 12.66 12.97 12.36 12.52 49,949 -0.11(-0.89%)
Aug 02, 2013 12.59 12.69 12.52 12.63 13,007 -0.05(-0.42%)
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.