John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.03 23.73 23.00 23.05 29,476 +0.04(+0.17%)
Apr 29, 2014 22.82 23.42 22.67 23.01 28,055 +0.35(+1.54%)
Apr 28, 2014 22.82 22.86 22.51 22.66 17,220 -0.19(-0.83%)
Apr 25, 2014 23.31 23.36 22.82 22.85 26,255 -0.49(-2.10%)
Apr 24, 2014 23.25 23.37 23.13 23.34 18,713 +0.07(+0.30%)
Apr 23, 2014 23.49 23.52 23.25 23.27 13,665 -0.15(-0.64%)
Apr 22, 2014 23.28 23.62 23.27 23.42 8,665 +0.14(+0.60%)
Apr 21, 2014 23.26 23.33 23.16 23.28 6,819 -0.12(-0.51%)
Apr 17, 2014 23.02 23.40 23.40 23.40 25,800 +0.26(+1.12%)
Apr 16, 2014 23.11 23.16 22.82 23.14 31,439 +0.09(+0.39%)
Apr 15, 2014 23.50 23.60 22.86 23.05 34,436 -0.29(-1.24%)
Apr 14, 2014 23.36 23.55 23.20 23.34 17,668 +0.13(+0.56%)
Apr 11, 2014 22.63 23.30 22.56 23.21 34,816 +0.36(+1.58%)
Apr 10, 2014 23.00 23.11 22.78 22.85 28,253 -0.18(-0.78%)
Apr 09, 2014 23.07 23.25 23.00 23.03 13,586 -0.02(-0.09%)
Apr 08, 2014 22.84 23.33 22.78 23.05 75,554 +0.40(+1.77%)
Apr 07, 2014 22.69 22.98 22.52 22.65 23,737 -0.19(-0.83%)
Apr 04, 2014 23.55 23.55 22.55 22.84 24,948 -0.52(-2.23%)
Apr 03, 2014 23.60 23.66 23.21 23.36 28,182 -0.04(-0.17%)
Apr 02, 2014 23.32 23.58 23.29 23.40 17,880 +0.16(+0.69%)
Apr 01, 2014 23.03 23.28 23.01 23.24 23,102 +0.22(+0.96%)
Mar 31, 2014 22.54 23.30 22.43 23.02 35,786 +0.51(+2.27%)
Mar 28, 2014 22.70 23.65 22.28 22.51 39,753 -0.24(-1.05%)
Mar 27, 2014 22.63 23.00 22.22 22.75 61,629 +0.21(+0.93%)
Mar 26, 2014 23.26 23.26 22.53 22.54 30,863 -0.61(-2.63%)
Mar 25, 2014 22.17 23.48 22.17 23.15 21,037 +0.98(+4.42%)
Mar 24, 2014 22.18 22.25 21.58 22.17 41,505 +0.04(+0.18%)
Mar 21, 2014 22.33 22.64 22.00 22.13 33,913 -0.19(-0.85%)
Mar 20, 2014 22.51 22.86 22.00 22.32 48,346 -0.12(-0.53%)
Mar 19, 2014 22.72 22.72 22.42 22.44 9,996 -0.24(-1.06%)
Mar 18, 2014 22.26 22.68 22.03 22.68 12,630 +0.42(+1.89%)
Mar 17, 2014 22.69 22.81 22.21 22.26 30,476 -0.19(-0.85%)
Mar 14, 2014 22.18 22.52 22.18 22.45 9,929 +0.27(+1.22%)
Mar 13, 2014 22.61 22.75 22.05 22.18 19,831 -0.58(-2.55%)
Mar 12, 2014 22.70 22.85 22.54 22.76 19,578 +0.06(+0.26%)
Mar 11, 2014 23.33 23.33 22.67 22.70 15,260 -0.55(-2.37%)
Mar 10, 2014 23.13 23.28 22.87 23.25 18,923 +0.18(+0.78%)
Mar 07, 2014 23.13 23.57 23.04 23.07 33,610 -0.07(-0.30%)
Mar 06, 2014 23.51 23.63 23.04 23.14 22,942 -0.23(-0.98%)
Mar 05, 2014 23.70 23.70 23.16 23.37 38,331 -0.47(-1.97%)
Mar 04, 2014 23.99 24.20 23.63 23.84 39,756 +0.19(+0.80%)
Mar 03, 2014 24.13 24.35 23.62 23.65 26,297 -0.60(-2.47%)
Feb 28, 2014 23.67 24.40 23.67 24.25 63,488 +0.64(+2.71%)
Feb 27, 2014 23.55 23.77 23.48 23.61 30,683 +0.11(+0.47%)
Feb 26, 2014 23.24 23.70 23.00 23.50 29,291 +0.21(+0.90%)
Feb 25, 2014 22.78 23.49 22.78 23.29 31,626 +0.27(+1.17%)
Feb 24, 2014 22.70 23.09 22.70 23.02 47,557 +0.12(+0.52%)
Feb 21, 2014 22.97 23.18 22.81 22.90 31,369 +0.09(+0.39%)
Feb 20, 2014 22.64 22.97 22.04 22.81 17,118 +0.30(+1.33%)
Feb 19, 2014 22.81 22.97 22.42 22.51 22,298 -0.30(-1.32%)
Feb 18, 2014 22.35 23.24 22.35 22.81 37,573 +0.46(+2.06%)
Feb 14, 2014 22.38 22.35 22.35 22.35 45,000 +0.00(+0.00%)
Feb 13, 2014 21.61 23.25 21.58 22.35 87,441 +0.61(+2.81%)
Feb 12, 2014 21.36 21.92 21.20 21.74 44,501 +0.33(+1.54%)
Feb 11, 2014 21.78 22.06 21.30 21.41 37,941 -0.42(-1.92%)
Feb 10, 2014 21.82 21.90 21.51 21.83 15,821 -0.09(-0.41%)
Feb 07, 2014 21.74 22.10 21.60 21.92 28,601 +0.16(+0.74%)
Feb 06, 2014 21.90 22.24 21.73 21.76 49,450 -0.01(-0.05%)
Feb 05, 2014 22.10 22.40 21.55 21.77 54,371 -0.43(-1.94%)
Feb 04, 2014 22.23 22.35 21.86 22.20 47,724 -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.