John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24,925 +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 59,281 -0.18(-1.46%)
Aug 26, 2013 13.22 13.38 12.55 12.61 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 20,491 +0.52(+4.13%)
Aug 21, 2013 12.36 12.65 12.36 12.46 0 +0.03(+0.24%)
Aug 20, 2013 12.20 12.61 12.20 12.43 26,769 +0.23(+1.84%)
Aug 19, 2013 12.32 12.51 12.14 12.20 19,184 -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 13.09 12.44 12.47 41,816 -0.65(-4.92%)
Aug 14, 2013 13.15 13.24 13.07 13.11 35,871 +0.01(+0.05%)
Aug 13, 2013 13.02 13.17 12.92 13.11 47,806 +0.09(+0.73%)
Aug 12, 2013 12.70 13.07 12.70 13.01 27,195 +0.34(+2.71%)
Aug 09, 2013 12.49 12.78 12.37 12.67 50,103 +0.12(+0.99%)
Aug 08, 2013 12.52 12.65 12.34 12.55 16,982 +0.14(+1.10%)
Aug 07, 2013 12.54 12.72 12.40 12.41 22,108 -0.12(-0.95%)
Aug 06, 2013 12.50 12.79 12.35 12.53 56,443 +0.01(+0.10%)
Aug 05, 2013 12.66 12.97 12.36 12.52 49,946 -0.11(-0.89%)
Aug 02, 2013 12.59 12.69 12.52 12.63 13,006 -0.05(-0.42%)
Aug 01, 2013 12.85 12.89 12.61 12.68 26,137 -0.09(-0.74%)
Jul 31, 2013 12.80 13.23 12.53 12.78 0 -0.02(-0.18%)
Jul 30, 2013 13.10 13.27 12.80 12.80 0 -0.22(-1.73%)
Jul 29, 2013 12.85 13.23 12.55 13.03 0 +0.11(+0.82%)
Jul 26, 2013 13.32 13.42 12.74 12.92 0 -0.46(-3.45%)
Jul 25, 2013 12.33 13.42 12.33 13.38 0 +1.00(+8.08%)
Jul 24, 2013 12.39 12.57 12.16 12.38 0 +0.03(+0.24%)
Jul 23, 2013 12.38 12.48 12.29 12.35 0 -0.07(-0.53%)
Jul 22, 2013 12.26 12.48 12.26 12.42 0 +0.08(+0.67%)
Jul 19, 2013 12.35 12.41 12.14 12.33 0 -0.05(-0.43%)
Jul 18, 2013 12.32 12.55 12.30 12.39 0 -0.04(-0.29%)
Jul 17, 2013 12.35 12.70 12.27 12.42 65,109 +0.15(+1.25%)
Jul 16, 2013 12.09 12.46 12.01 12.27 0 +0.11(+0.88%)
Jul 15, 2013 12.22 12.42 12.11 12.16 0 +0.01(+0.05%)
Jul 12, 2013 12.13 12.36 12.05 12.16 0 -0.01(-0.10%)
Jul 11, 2013 12.20 12.32 12.09 12.17 0 +0.03(+0.24%)
Jul 10, 2013 12.37 12.37 12.08 12.14 0 -0.22(-1.82%)
Jul 09, 2013 12.49 12.51 12.29 12.36 0 -0.03(-0.24%)
Jul 08, 2013 12.42 12.53 12.33 12.39 0 -0.01(-0.05%)
Jul 05, 2013 12.43 12.43 12.15 12.40 0 +0.09(+0.77%)
Jul 03, 2013 11.85 12.38 11.85 12.30 0 +0.39(+3.28%)
Jul 02, 2013 11.90 12.12 11.58 11.91 0 -0.28(-2.33%)
Jul 01, 2013 11.88 12.28 11.88 12.20 0 +0.26(+2.18%)
Jun 28, 2013 11.75 11.95 11.63 11.94 150,334 +0.18(+1.51%)
Jun 27, 2013 11.52 11.84 11.48 11.76 0 +0.31(+2.74%)
Jun 26, 2013 11.68 11.81 11.39 11.45 0 -0.20(-1.68%)
Jun 25, 2013 11.69 11.69 11.49 11.64 0 +0.07(+0.61%)
Jun 24, 2013 11.49 11.65 11.28 11.57 0 +0.00(+0.00%)
Jun 21, 2013 11.64 11.70 11.52 11.57 49,519 -0.03(-0.26%)
Jun 20, 2013 11.47 11.63 11.39 11.60 0 -0.07(-0.56%)
Jun 19, 2013 11.78 11.78 11.62 11.66 0 -0.12(-1.00%)
Jun 18, 2013 11.93 11.96 11.72 11.78 0 -0.14(-1.19%)
Jun 17, 2013 11.75 11.96 11.66 11.92 0 +0.31(+2.70%)
Jun 14, 2013 11.63 11.70 11.55 11.61 0 -0.08(-0.66%)
Jun 13, 2013 11.64 11.69 11.55 11.69 15,178 +0.02(+0.15%)
Jun 12, 2013 11.70 11.71 11.56 11.67 9,888 -0.01(-0.05%)
Jun 11, 2013 11.66 11.79 11.56 11.68 34,351 -0.15(-1.30%)
Jun 10, 2013 11.69 11.83 11.50 11.83 0 +0.18(+1.52%)
Jun 07, 2013 11.69 11.69 11.56 11.65 0 -0.02(-0.15%)
Jun 06, 2013 11.62 11.69 11.44 11.67 28,647 +0.09(+0.77%)
Jun 05, 2013 11.74 11.81 11.58 11.58 0 -0.17(-1.46%)
Jun 04, 2013 11.79 11.84 11.69 11.75 0 -0.01(-0.10%)
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.