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 (%)
May 31, 2013 11.47 11.66 11.45 11.47 25,241 -0.11(-0.97%)
May 30, 2013 11.58 11.64 11.53 11.58 19,909 +0.04(+0.31%)
May 29, 2013 11.58 11.62 11.40 11.55 32,165 -0.09(-0.76%)
May 28, 2013 11.77 11.95 11.49 11.63 37,634 +0.03(+0.26%)
May 24, 2013 11.66 11.69 11.55 11.61 0 -0.13(-1.11%)
May 23, 2013 11.49 11.74 11.40 11.74 0 +0.16(+1.38%)
May 22, 2013 11.55 11.61 11.55 11.58 0 -0.03(-0.26%)
May 21, 2013 11.61 11.69 11.57 11.61 0 -0.01(-0.05%)
May 20, 2013 11.69 11.70 11.57 11.61 0 -0.17(-1.46%)
May 17, 2013 11.75 11.88 11.71 11.78 0 +0.08(+0.66%)
May 16, 2013 11.75 11.81 11.63 11.71 42,023 -0.05(-0.40%)
May 15, 2013 11.65 11.76 11.65 11.75 0 +0.11(+0.97%)
May 13, 2013 11.56 11.69 11.56 11.64 0 +0.08(+0.67%)
May 10, 2013 11.63 11.70 11.55 11.56 0 -0.07(-0.61%)
May 09, 2013 11.85 11.85 11.61 11.63 0 -0.18(-1.55%)
May 08, 2013 11.81 11.84 11.73 11.82 0 -0.01(-0.10%)
May 07, 2013 11.82 11.92 11.76 11.83 0 +0.08(+0.66%)
May 06, 2013 11.88 11.97 11.74 11.75 0 -0.09(-0.80%)
May 03, 2013 11.70 12.04 11.52 11.85 0 +0.33(+2.83%)
May 02, 2013 11.82 11.88 11.51 11.52 0 -0.30(-2.51%)
May 01, 2013 12.26 12.50 11.82 11.82 0 -0.60(-4.86%)
Apr 30, 2013 12.38 12.49 12.29 12.42 0 +0.06(+0.48%)
Apr 29, 2013 12.43 12.48 12.35 12.36 68,056 -0.02(-0.14%)
Apr 26, 2013 12.29 12.43 12.29 12.38 47,521 +0.05(+0.43%)
Apr 25, 2013 12.43 12.48 12.29 12.33 31,763 +0.08(+0.63%)
Apr 24, 2013 12.14 12.40 12.13 12.25 25,051 +0.05(+0.44%)
Apr 23, 2013 12.28 12.28 12.03 12.20 26,784 +0.08(+0.68%)
Apr 22, 2013 12.26 12.41 11.99 12.11 60,561 -0.11(-0.92%)
Apr 19, 2013 12.09 12.35 12.07 12.23 47,131 +0.16(+1.33%)
Apr 18, 2013 11.79 12.22 11.78 12.07 35,028 +0.28(+2.36%)
Apr 17, 2013 12.10 12.37 11.79 11.79 39,735 -0.44(-3.58%)
Apr 16, 2013 11.93 12.30 11.93 12.23 27,088 +0.40(+3.40%)
Apr 15, 2013 12.01 12.09 11.81 11.82 59,090 -0.27(-2.20%)
Apr 12, 2013 12.42 12.49 12.02 12.09 54,439 -0.34(-2.76%)
Apr 11, 2013 12.29 12.46 12.29 12.43 31,285 +0.14(+1.16%)
Apr 10, 2013 12.02 12.35 12.01 12.29 87,474 +0.41(+3.44%)
Apr 09, 2013 11.53 12.12 11.19 11.88 101,392 +0.35(+3.03%)
Apr 08, 2013 11.45 11.61 11.31 11.53 15,777 +0.11(+0.98%)
Apr 05, 2013 11.22 11.50 11.22 11.42 14,514 +0.04(+0.36%)
Apr 04, 2013 11.16 11.38 11.15 11.38 44,898 +0.07(+0.63%)
Apr 03, 2013 11.70 11.70 11.27 11.31 69,164 -0.19(-1.65%)
Apr 02, 2013 11.93 11.93 11.40 11.50 29,140 -0.29(-2.46%)
Apr 01, 2013 11.88 11.98 11.75 11.79 22,910 -0.04(-0.35%)
Mar 28, 2013 11.96 12.00 11.82 11.83 43,878 -0.08(-0.65%)
Mar 27, 2013 11.72 12.18 11.72 11.91 52,659 +0.08(+0.70%)
Mar 26, 2013 11.84 11.95 11.61 11.82 57,865 +0.04(+0.30%)
Mar 25, 2013 11.71 11.84 11.65 11.79 24,415 +0.07(+0.61%)
Mar 22, 2013 11.46 11.78 11.42 11.72 70,151 +0.23(+2.01%)
Mar 21, 2013 11.71 11.82 11.49 11.49 13,425 -0.35(-2.95%)
Mar 20, 2013 11.81 11.84 11.70 11.84 18,199 +0.09(+0.81%)
Mar 19, 2013 11.54 11.84 11.44 11.74 23,231 +0.27(+2.38%)
Mar 18, 2013 11.44 11.60 11.38 11.47 47,578 -0.13(-1.12%)
Mar 15, 2013 11.81 11.81 11.42 11.60 121,538 -0.21(-1.75%)
Mar 14, 2013 11.75 11.94 11.59 11.81 41,890 +0.11(+0.96%)
Mar 13, 2013 11.64 11.92 11.64 11.69 55,393 +0.11(+0.92%)
Mar 12, 2013 11.48 11.71 11.48 11.59 30,655 +0.09(+0.82%)
Mar 11, 2013 11.25 11.67 11.25 11.49 47,352 +0.25(+2.27%)
Mar 08, 2013 11.66 11.78 11.02 11.24 80,232 -0.27(-2.32%)
Mar 07, 2013 11.49 11.53 11.24 11.50 15,906 +0.02(+0.21%)
Mar 06, 2013 11.40 11.49 11.17 11.48 19,456 +0.17(+1.52%)
Mar 05, 2013 11.37 11.37 11.25 11.31 44,579 +0.00(+0.00%)
Mar 04, 2013 11.29 11.33 11.13 11.31 38,693 -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.