John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
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 28, 2014 26.33 26.73 26.07 26.31 124,723 -0.02(-0.07%)
Nov 26, 2014 25.27 26.33 26.33 26.33 110,323 +1.21(+4.83%)
Nov 25, 2014 24.88 25.24 24.81 25.11 157,695 +0.32(+1.29%)
Nov 24, 2014 24.53 24.89 24.46 24.79 123,836 +0.34(+1.39%)
Nov 21, 2014 24.96 24.96 24.31 24.45 43,143 -0.10(-0.41%)
Nov 20, 2014 24.77 24.98 24.46 24.55 55,279 -0.25(-1.01%)
Nov 19, 2014 24.82 24.97 24.57 24.80 76,251 +0.18(+0.72%)
Nov 18, 2014 24.21 24.80 24.09 24.63 88,234 +0.53(+2.22%)
Nov 17, 2014 23.87 24.48 23.78 24.09 84,193 +0.25(+1.03%)
Nov 14, 2014 23.36 24.12 23.29 23.85 134,683 +0.55(+2.38%)
Nov 13, 2014 23.28 23.43 23.09 23.29 62,607 +0.02(+0.08%)
Nov 12, 2014 23.16 23.34 22.91 23.28 75,991 +0.12(+0.52%)
Nov 11, 2014 23.32 23.38 22.92 23.16 70,419 -0.08(-0.32%)
Nov 10, 2014 22.97 23.26 22.74 23.23 49,489 +0.25(+1.09%)
Nov 07, 2014 23.18 23.18 22.71 22.98 101,654 -0.24(-1.03%)
Nov 06, 2014 23.19 23.31 23.03 23.22 66,723 +0.03(+0.14%)
Nov 05, 2014 23.33 23.38 23.00 23.19 98,370 +0.03(+0.14%)
Nov 04, 2014 23.09 23.28 23.09 23.16 91,639 +0.01(+0.03%)
Nov 03, 2014 23.36 23.38 23.05 23.15 57,809 -0.22(-0.94%)
Oct 31, 2014 23.31 23.50 23.04 23.37 78,730 +0.50(+2.20%)
Oct 30, 2014 22.82 22.91 22.67 22.87 64,834 +0.02(+0.08%)
Oct 29, 2014 22.95 23.14 22.78 22.85 64,478 +0.11(+0.47%)
Oct 28, 2014 21.99 22.78 21.66 22.74 207,952 +0.99(+4.57%)
Oct 27, 2014 20.97 20.88 20.88 21.75 90,366 +0.87(+4.16%)
Oct 24, 2014 20.95 21.08 19.21 20.88 205,716 -1.30(-5.87%)
Oct 23, 2014 22.12 22.64 21.97 22.18 51,621 +0.22(+1.00%)
Oct 22, 2014 22.14 22.26 21.75 21.96 69,082 -0.26(-1.19%)
Oct 21, 2014 21.99 22.63 21.99 22.22 67,564 +0.24(+1.09%)
Oct 20, 2014 21.89 22.36 21.62 21.99 93,798 +0.01(+0.06%)
Oct 17, 2014 22.39 22.45 21.91 21.97 58,933 -0.11(-0.51%)
Oct 16, 2014 22.43 22.61 21.90 22.09 64,249 -0.48(-2.15%)
Oct 15, 2014 22.53 22.87 22.32 22.57 93,577 -0.08(-0.33%)
Oct 14, 2014 21.51 22.86 21.51 22.65 247,179 +1.14(+5.29%)
Oct 13, 2014 20.57 21.72 20.57 21.51 104,331 +0.91(+4.40%)
Oct 10, 2014 20.14 20.88 20.14 20.60 76,180 +0.36(+1.77%)
Oct 09, 2014 20.51 20.68 20.14 20.24 36,025 -0.35(-1.71%)
Oct 08, 2014 20.17 20.67 20.17 20.60 69,438 +0.39(+1.93%)
Oct 07, 2014 20.21 20.44 20.17 20.21 32,114 -0.06(-0.28%)
Oct 06, 2014 20.36 20.44 20.05 20.26 39,126 -0.12(-0.59%)
Oct 03, 2014 20.02 20.44 20.02 20.38 44,030 +0.53(+2.66%)
Oct 02, 2014 19.84 19.91 19.74 19.85 108,533 -0.07(-0.35%)
Oct 01, 2014 20.36 20.36 19.77 19.92 51,354 -0.43(-2.13%)
Sep 30, 2014 20.53 20.63 20.28 20.36 46,307 -0.15(-0.74%)
Sep 29, 2014 20.28 20.67 20.28 20.51 59,366 +0.06(+0.28%)
Sep 26, 2014 20.35 20.58 20.35 20.45 31,063 +0.08(+0.37%)
Sep 25, 2014 20.40 20.53 20.10 20.38 38,172 -0.08(-0.37%)
Sep 24, 2014 20.21 20.57 20.21 20.45 40,404 +0.26(+1.28%)
Sep 23, 2014 19.62 20.44 19.62 20.19 50,486 +0.52(+2.65%)
Sep 22, 2014 19.78 19.88 19.53 19.67 27,467 -0.12(-0.60%)
Sep 19, 2014 20.29 20.31 19.58 19.79 46,842 -0.46(-2.27%)
Sep 18, 2014 20.23 20.31 20.07 20.25 13,644 +0.13(+0.66%)
Sep 17, 2014 20.35 20.35 20.04 20.12 40,762 -0.11(-0.56%)
Sep 16, 2014 20.38 20.48 20.11 20.23 31,904 -0.15(-0.74%)
Sep 15, 2014 20.71 20.72 20.32 20.38 56,662 -0.21(-1.04%)
Sep 12, 2014 20.39 20.66 20.39 20.60 57,021 +0.14(+0.68%)
Sep 11, 2014 20.39 20.59 20.30 20.46 48,707 +0.11(+0.56%)
Sep 10, 2014 20.06 20.44 20.02 20.34 18,470 +0.31(+1.57%)
Sep 09, 2014 20.04 20.22 20.00 20.03 28,404 +0.01(+0.06%)
Sep 08, 2014 20.00 20.05 19.85 20.02 39,191 +0.00(+0.00%)
Sep 05, 2014 20.10 20.18 19.88 20.02 17,542 -0.11(-0.56%)
Sep 04, 2014 20.13 20.36 20.13 20.13 14,728 +0.06(+0.31%)
Sep 03, 2014 20.05 20.22 20.04 20.07 35,546 +0.01(+0.06%)
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.