John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.20 20.26 19.97 19.98 25,980 -0.13(-0.65%)
Mar 27, 2013 19.80 20.57 19.80 20.11 31,179 +0.14(+0.70%)
Mar 26, 2013 20.00 20.18 19.61 19.97 34,262 +0.06(+0.30%)
Mar 25, 2013 19.78 19.99 19.67 19.91 14,456 +0.12(+0.61%)
Mar 22, 2013 19.36 19.90 19.29 19.79 41,536 +0.39(+2.01%)
Mar 21, 2013 19.77 19.96 19.40 19.40 7,949 -0.59(-2.95%)
Mar 20, 2013 19.95 19.99 19.76 19.99 10,776 +0.16(+0.81%)
Mar 19, 2013 19.49 20.00 19.32 19.83 13,755 +0.46(+2.37%)
Mar 18, 2013 19.32 19.59 19.22 19.37 28,171 -0.22(-1.12%)
Mar 15, 2013 19.95 19.95 19.28 19.59 71,962 -0.35(-1.76%)
Mar 14, 2013 19.85 20.16 19.57 19.94 24,803 +0.19(+0.96%)
Mar 13, 2013 19.66 20.12 19.66 19.75 32,798 +0.18(+0.92%)
Mar 12, 2013 19.39 19.77 19.39 19.57 18,151 +0.16(+0.82%)
Mar 11, 2013 19.00 19.71 19.00 19.41 28,037 +0.43(+2.27%)
Mar 08, 2013 19.70 19.90 18.61 18.98 47,505 -0.45(-2.32%)
Mar 07, 2013 19.40 19.47 18.98 19.43 9,418 +0.04(+0.21%)
Mar 06, 2013 19.25 19.40 18.87 19.39 11,520 +0.29(+1.52%)
Mar 05, 2013 19.20 19.20 19.00 19.10 26,395 +0.00(+0.00%)
Mar 04, 2013 19.07 19.14 18.79 19.10 22,910 -0.01(-0.05%)
Mar 01, 2013 19.06 19.21 18.46 19.11 36,598 +0.05(+0.26%)
Feb 28, 2013 18.73 19.10 18.70 19.06 19,838 +0.36(+1.93%)
Feb 27, 2013 18.75 18.80 18.55 18.70 38,929 +0.01(+0.05%)
Feb 26, 2013 18.75 18.79 18.51 18.69 24,742 +0.06(+0.32%)
Feb 25, 2013 19.11 19.24 18.33 18.63 43,634 -0.50(-2.61%)
Feb 22, 2013 18.96 19.14 18.55 19.13 15,558 +0.30(+1.59%)
Feb 21, 2013 18.77 18.95 18.40 18.83 48,787 -0.12(-0.63%)
Feb 20, 2013 19.10 19.18 18.95 18.95 43,337 -0.16(-0.84%)
Feb 19, 2013 18.96 19.11 18.79 19.11 29,614 +0.15(+0.79%)
Feb 15, 2013 19.51 19.51 18.77 18.96 31,038 -0.38(-1.96%)
Feb 14, 2013 19.40 19.62 19.17 19.34 23,394 -0.09(-0.46%)
Feb 13, 2013 19.40 19.49 19.32 19.43 50,273 +0.03(+0.15%)
Feb 12, 2013 19.20 19.50 19.05 19.40 13,697 +0.24(+1.25%)
Feb 11, 2013 18.85 19.17 18.52 19.16 40,901 +0.35(+1.86%)
Feb 08, 2013 19.55 19.55 18.70 18.81 38,571 -0.71(-3.64%)
Feb 07, 2013 19.49 19.73 19.30 19.52 27,799 -0.33(-1.66%)
Feb 06, 2013 19.04 19.91 18.79 19.85 39,407 +1.20(+6.43%)
Feb 04, 2013 18.90 18.97 18.40 18.65 50,009 -0.37(-1.95%)
Feb 01, 2013 18.50 19.23 18.50 19.02 48,986 +0.59(+3.20%)
Jan 31, 2013 20.18 20.19 17.80 18.43 170,280 -1.99(-9.75%)
Jan 30, 2013 20.44 20.71 20.20 20.42 58,430 +0.01(+0.05%)
Jan 29, 2013 20.18 20.46 19.85 20.41 26,759 +0.23(+1.14%)
Jan 28, 2013 19.76 20.19 19.54 20.18 40,488 +0.35(+1.77%)
Jan 25, 2013 19.56 20.02 19.40 19.83 52,629 +0.24(+1.23%)
Jan 24, 2013 19.31 19.63 19.23 19.59 24,877 +0.37(+1.93%)
Jan 23, 2013 20.19 20.19 19.20 19.22 50,376 -0.49(-2.49%)
Jan 22, 2013 20.10 20.10 19.24 19.71 43,648 -0.25(-1.25%)
Jan 18, 2013 19.74 20.00 19.73 19.96 29,756 +0.23(+1.17%)
Jan 17, 2013 20.03 20.09 19.62 19.73 27,733 -0.22(-1.10%)
Jan 16, 2013 19.93 20.04 19.74 19.95 43,529 +0.05(+0.25%)
Jan 15, 2013 20.19 20.19 19.60 19.90 70,356 -0.14(-0.70%)
Jan 14, 2013 19.68 20.19 19.50 20.04 58,236 +0.54(+2.77%)
Jan 11, 2013 19.06 19.57 18.91 19.50 63,773 +0.53(+2.79%)
Jan 10, 2013 19.13 19.25 18.80 18.97 41,334 -0.03(-0.16%)
Jan 09, 2013 19.14 19.37 18.91 19.00 19,985 +0.01(+0.05%)
Jan 08, 2013 19.00 19.41 18.95 18.99 23,866 -0.05(-0.26%)
Jan 07, 2013 20.30 20.30 18.89 19.04 29,845 +0.16(+0.85%)
Jan 04, 2013 19.16 19.20 18.65 18.88 21,509 -0.10(-0.53%)
Jan 03, 2013 19.05 19.10 18.56 18.98 43,153 +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.