John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 18.62 19.00 18.22 18.97 66,887 +0.75(+4.12%)
Dec 31, 2012 17.52 18.34 17.50 18.22 46,830 +0.70(+4.00%)
Dec 28, 2012 18.18 18.33 17.20 17.52 56,380 -0.97(-5.25%)
Dec 27, 2012 18.06 18.49 18.06 18.49 18,527 +0.45(+2.49%)
Dec 26, 2012 18.77 18.78 18.04 18.04 24,376 -0.61(-3.27%)
Dec 24, 2012 18.63 19.04 18.41 18.65 18,445 +0.09(+0.48%)
Dec 21, 2012 18.99 18.99 18.31 18.56 92,723 -0.59(-3.08%)
Dec 20, 2012 19.00 19.15 18.65 19.15 16,810 +0.13(+0.68%)
Dec 19, 2012 19.12 19.12 18.50 19.02 33,346 -0.03(-0.16%)
Dec 18, 2012 18.51 19.15 18.26 19.05 57,133 +0.07(+0.37%)
Dec 17, 2012 18.38 19.28 18.29 18.98 99,011 +1.03(+5.74%)
Dec 14, 2012 18.35 18.45 17.80 17.95 33,141 -0.40(-2.18%)
Dec 13, 2012 18.64 18.68 18.30 18.35 19,943 -0.17(-0.92%)
Dec 12, 2012 18.74 18.98 18.37 18.52 53,630 -0.13(-0.70%)
Dec 11, 2012 18.88 18.97 18.30 18.65 41,457 +0.26(+1.41%)
Dec 10, 2012 18.48 18.49 18.30 18.39 17,080 -0.11(-0.59%)
Dec 07, 2012 18.59 18.59 18.25 18.50 31,120 +0.01(+0.05%)
Dec 06, 2012 18.45 18.59 18.19 18.49 26,211 +0.17(+0.93%)
Dec 05, 2012 18.39 18.63 18.18 18.32 17,456 +0.12(+0.66%)
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.