John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.68 15.53 15.53 15.53 26,863 -0.11(-0.72%)
Dec 30, 2013 15.77 15.77 15.56 15.64 11,710 -0.11(-0.68%)
Dec 27, 2013 16.00 16.14 15.66 15.75 23,123 -0.19(-1.18%)
Dec 26, 2013 15.85 16.04 15.75 15.94 25,995 +0.13(+0.80%)
Dec 24, 2013 16.07 16.07 15.81 15.81 18,032 -0.28(-1.72%)
Dec 23, 2013 16.04 16.35 16.02 16.09 42,306 +0.09(+0.59%)
Dec 20, 2013 15.76 16.26 15.73 15.99 124,947 +0.31(+1.97%)
Dec 19, 2013 15.29 16.13 15.24 15.68 54,562 +0.35(+2.30%)
Dec 18, 2013 15.26 15.38 15.09 15.33 29,202 +0.16(+1.04%)
Dec 17, 2013 15.21 15.31 15.10 15.17 27,725 -0.10(-0.66%)
Dec 16, 2013 15.26 15.44 15.16 15.27 51,149 +0.04(+0.29%)
Dec 13, 2013 15.30 15.30 15.12 15.23 43,075 -0.07(-0.45%)
Dec 12, 2013 15.04 15.32 14.99 15.30 42,875 +0.25(+1.67%)
Dec 11, 2013 15.04 15.10 14.91 15.05 47,692 +0.04(+0.25%)
Dec 10, 2013 15.30 15.31 14.96 15.01 60,268 -0.38(-2.45%)
Dec 09, 2013 15.62 15.67 15.31 15.39 33,010 -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%)
Dec 02, 2013 16.14 16.36 16.07 16.09 0 +0.05(+0.31%)
Nov 29, 2013 16.09 16.34 15.99 16.04 0 +0.11(+0.67%)
Nov 27, 2013 15.36 16.04 15.36 15.93 0 +0.52(+3.35%)
Nov 26, 2013 15.27 15.44 15.19 15.41 0 +0.07(+0.45%)
Nov 25, 2013 15.56 15.57 15.29 15.34 0 -0.20(-1.25%)
Nov 22, 2013 15.51 15.61 15.40 15.54 0 +0.02(+0.12%)
Nov 21, 2013 14.94 15.54 14.89 15.52 55,830 +0.58(+3.87%)
Nov 20, 2013 15.10 15.10 14.87 14.94 0 -0.18(-1.16%)
Nov 19, 2013 15.17 15.54 15.02 15.12 71,942 +0.02(+0.12%)
Nov 18, 2013 15.19 15.36 15.04 15.10 0 +0.01(+0.04%)
Nov 15, 2013 15.19 15.25 14.99 15.09 0 -0.10(-0.66%)
Nov 14, 2013 15.04 15.31 14.99 15.19 0 +0.20(+1.34%)
Nov 13, 2013 14.91 15.04 14.70 14.99 0 -0.05(-0.35%)
Nov 12, 2013 14.68 15.13 14.68 15.05 0 +0.36(+2.42%)
Nov 11, 2013 14.86 14.89 14.64 14.69 0 -0.17(-1.12%)
Nov 08, 2013 14.45 15.10 14.45 14.86 0 +0.39(+2.70%)
Nov 07, 2013 14.74 14.74 14.44 14.46 28,102 -0.25(-1.73%)
Nov 06, 2013 14.81 14.91 14.63 14.72 40,049 -0.07(-0.44%)
Nov 05, 2013 14.74 14.92 14.72 14.78 0 +0.04(+0.24%)
Nov 04, 2013 14.73 14.95 14.68 14.75 89,599 +0.14(+0.93%)
Nov 01, 2013 14.72 14.72 14.45 14.61 0 +0.06(+0.41%)
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 14.27 128,267 +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 14.60 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(+0.92%)
Oct 22, 2013 14.28 14.33 13.82 14.08 33,177 +0.31(+2.24%)
Oct 21, 2013 13.71 13.88 13.62 13.77 30,836 +0.01(+0.09%)
Oct 18, 2013 13.90 13.98 13.64 13.76 35,717 -0.01(-0.09%)
Oct 17, 2013 13.42 13.94 13.42 13.77 20,604 +0.36(+2.65%)
Oct 16, 2013 13.30 13.52 13.30 13.42 14,340 +0.15(+1.16%)
Oct 15, 2013 13.36 13.59 13.22 13.26 21,976 -0.17(-1.28%)
Oct 14, 2013 13.42 13.51 13.23 13.43 29,856 +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 12.48 13.16 26,337 +0.65(+5.16%)
Oct 09, 2013 12.66 12.80 12.48 12.52 18,677 -0.07(-0.56%)
Oct 08, 2013 12.88 13.28 12.58 12.59 56,970 -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 13.09 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 27,695 -0.27(-1.92%)
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.