John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 13.77 13.87 13.57 13.85 30,922 +0.12(+0.86%)
Sep 30, 2013 13.83 14.10 13.61 13.73 0 -0.25(-1.82%)
Sep 27, 2013 13.96 14.16 13.93 13.99 0 -0.08(-0.55%)
Sep 26, 2013 13.92 14.35 13.78 14.06 21,212 +0.14(+1.02%)
Sep 25, 2013 14.15 14.19 13.90 13.92 19,387 -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 13.96 13.73 13.96 25,551 +0.11(+0.81%)
Sep 20, 2013 13.83 13.91 13.71 13.84 0 +0.02(+0.13%)
Sep 19, 2013 14.10 14.19 13.83 13.83 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(-0.14%)
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(+0.04%)
Sep 10, 2013 13.34 13.34 13.04 13.22 34,384 +0.21(+1.64%)
Sep 09, 2013 12.87 13.04 12.61 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%)
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.