John B Sanfilippo (NQ: JBSS )

80.23 USD +0.35 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.60 24.15 23.07 23.15 47,927 -0.82(-3.42%)
Jan 30, 2014 22.52 24.42 22.50 23.97 65,278 +1.17(+5.13%)
Jan 29, 2014 22.74 23.22 22.63 22.80 27,040 -0.22(-0.96%)
Jan 28, 2014 22.99 23.18 22.70 23.02 48,626 +0.03(+0.13%)
Jan 27, 2014 23.43 23.43 22.98 22.99 17,776 -0.30(-1.29%)
Jan 24, 2014 23.25 23.57 23.25 23.29 18,163 -0.11(-0.47%)
Jan 23, 2014 23.41 23.64 23.25 23.40 19,865 -0.17(-0.72%)
Jan 22, 2014 23.54 23.89 23.31 23.57 10,712 -0.01(-0.04%)
Jan 21, 2014 23.57 23.65 23.41 23.58 14,377 +0.10(+0.43%)
Jan 17, 2014 23.52 23.48 23.48 23.48 32,600 -0.07(-0.30%)
Jan 16, 2014 23.46 23.65 23.31 23.55 33,917 +0.02(+0.08%)
Jan 15, 2014 23.12 23.88 23.12 23.53 24,758 +0.41(+1.77%)
Jan 14, 2014 23.20 23.28 22.96 23.12 28,146 -0.06(-0.26%)
Jan 13, 2014 22.70 23.18 22.70 23.18 35,960 +0.46(+2.02%)
Jan 10, 2014 22.65 22.97 22.54 22.72 22,424 +0.13(+0.58%)
Jan 09, 2014 23.36 23.36 22.52 22.59 26,316 -0.61(-2.63%)
Jan 08, 2014 23.49 23.53 23.00 23.20 16,804 -0.39(-1.65%)
Jan 07, 2014 23.07 23.90 23.07 23.59 25,015 +0.55(+2.39%)
Jan 06, 2014 23.89 23.93 23.00 23.04 44,256 -0.91(-3.80%)
Jan 03, 2014 24.04 24.33 23.94 23.95 34,332 -0.07(-0.29%)
Jan 02, 2014 24.47 24.47 23.95 24.02 19,854 -0.66(-2.67%)
Dec 31, 2013 24.93 24.68 24.68 24.68 16,900 -0.18(-0.72%)
Dec 30, 2013 25.06 25.06 24.74 24.86 7,367 -0.17(-0.68%)
Dec 27, 2013 25.43 25.66 24.90 25.03 14,547 -0.30(-1.18%)
Dec 26, 2013 25.19 25.49 25.04 25.33 16,354 +0.20(+0.80%)
Dec 24, 2013 25.55 25.55 25.13 25.13 11,344 -0.44(-1.72%)
Dec 23, 2013 25.50 25.99 25.46 25.57 26,615 +0.15(+0.59%)
Dec 20, 2013 25.05 25.85 25.00 25.42 78,604 +0.49(+1.97%)
Dec 19, 2013 24.31 25.64 24.22 24.93 34,325 +0.56(+2.30%)
Dec 18, 2013 24.26 24.44 23.98 24.37 18,371 +0.25(+1.04%)
Dec 17, 2013 24.18 24.33 24.00 24.12 17,442 -0.16(-0.66%)
Dec 16, 2013 24.25 24.54 24.10 24.28 32,178 +0.07(+0.29%)
Dec 13, 2013 24.32 24.32 24.03 24.21 27,099 -0.11(-0.45%)
Dec 12, 2013 23.90 24.35 23.83 24.32 26,973 +0.40(+1.67%)
Dec 11, 2013 23.90 24.01 23.70 23.92 30,003 +0.06(+0.25%)
Dec 10, 2013 24.32 24.34 23.78 23.86 37,915 -0.60(-2.45%)
Dec 09, 2013 24.83 24.91 24.34 24.46 20,767 -0.27(-1.09%)
Dec 06, 2013 24.96 25.16 24.59 24.73 0 -0.07(-0.28%)
Dec 05, 2013 25.60 25.70 24.53 24.80 0 -0.83(-3.24%)
Dec 04, 2013 25.66 25.90 25.35 25.63 0 -0.06(-0.23%)
Dec 03, 2013 25.62 25.83 25.51 25.69 0 +0.12(+0.47%)
Dec 02, 2013 25.66 26.00 25.54 25.57 0 +0.08(+0.31%)
Nov 29, 2013 25.58 25.97 25.42 25.49 0 +0.17(+0.67%)
Nov 27, 2013 24.41 25.49 24.41 25.32 0 +0.82(+3.35%)
Nov 26, 2013 24.28 24.55 24.14 24.50 0 +0.11(+0.45%)
Nov 25, 2013 24.74 24.75 24.30 24.39 0 -0.31(-1.26%)
Nov 22, 2013 24.66 24.82 24.48 24.70 0 +0.03(+0.12%)
Nov 21, 2013 23.75 24.70 23.67 24.67 35,123 +0.92(+3.87%)
Nov 20, 2013 24.00 24.00 23.63 23.75 0 -0.28(-1.17%)
Nov 19, 2013 24.12 24.71 23.88 24.03 45,259 -1.47(-5.76%)
Nov 18, 2013 25.65 25.94 25.40 25.50 0 +0.01(+0.04%)
Nov 15, 2013 25.66 25.75 25.32 25.49 0 -0.17(-0.66%)
Nov 14, 2013 25.40 25.86 25.31 25.66 0 +0.34(+1.34%)
Nov 13, 2013 25.18 25.40 24.82 25.32 0 -0.09(-0.35%)
Nov 12, 2013 24.80 25.56 24.80 25.41 0 +0.60(+2.42%)
Nov 11, 2013 25.10 25.15 24.72 24.81 0 -0.28(-1.12%)
Nov 08, 2013 24.41 25.50 24.41 25.09 0 +0.66(+2.70%)
Nov 07, 2013 24.90 24.90 24.38 24.43 16,639 -0.43(-1.73%)
Nov 06, 2013 25.02 25.19 24.71 24.86 23,713 -0.11(-0.44%)
Nov 05, 2013 24.90 25.20 24.86 24.97 0 +0.06(+0.24%)
Nov 04, 2013 24.87 25.25 24.80 24.91 53,051 +0.23(+0.93%)
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.