John B Sanfilippo (NQ: JBSS )

82.51 -9.65 (-10.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.95 14.19 13.84 14.11 0 +0.28(+1.99%)
Oct 30, 2013 14.07 14.13 13.81 13.84 132,273 +0.03(+0.21%)
Oct 29, 2013 13.92 14.13 13.34 13.81 0 -0.18(-1.31%)
Oct 28, 2013 13.93 14.06 13.93 13.99 0 -0.02(-0.16%)
Oct 25, 2013 14.07 14.15 13.83 14.02 0 -0.02(-0.12%)
Oct 24, 2013 13.88 14.07 13.67 14.03 12,921 +0.25(+1.83%)
Oct 23, 2013 13.63 13.97 13.36 13.78 0 +0.13(+0.93%)
Oct 22, 2013 13.84 13.89 13.40 13.65 34,213 +0.30(+2.24%)
Oct 21, 2013 13.29 13.46 13.21 13.35 31,799 +0.01(+0.09%)
Oct 18, 2013 13.48 13.56 13.22 13.34 36,832 -0.01(-0.09%)
Oct 17, 2013 13.01 13.52 13.01 13.35 21,248 +0.34(+2.65%)
Oct 16, 2013 12.90 13.11 12.90 13.01 14,788 +0.15(+1.16%)
Oct 15, 2013 12.96 13.18 12.82 12.86 22,662 -0.17(-1.28%)
Oct 14, 2013 13.02 13.10 12.83 13.03 30,789 +0.03(+0.22%)
Oct 11, 2013 12.70 13.04 12.64 13.00 0 +0.24(+1.84%)
Oct 10, 2013 12.30 12.83 12.10 12.76 27,159 +0.63(+5.16%)
Oct 09, 2013 12.28 12.41 12.10 12.14 19,261 -0.07(-0.56%)
Oct 08, 2013 12.49 12.88 12.20 12.21 58,750 -0.24(-1.94%)
Oct 07, 2013 12.67 12.78 12.44 12.45 0 -0.36(-2.82%)
Oct 04, 2013 12.92 12.98 12.69 12.81 0 -0.15(-1.15%)
Oct 03, 2013 13.19 13.34 12.95 12.96 0 -0.21(-1.61%)
Oct 02, 2013 13.46 13.46 13.09 13.17 28,560 -0.26(-1.92%)
Oct 01, 2013 13.35 13.45 13.16 13.43 31,888 +0.11(+0.86%)
Sep 30, 2013 13.41 13.68 13.20 13.31 0 -0.25(-1.82%)
Sep 27, 2013 13.53 13.73 13.50 13.56 0 -0.07(-0.55%)
Sep 26, 2013 13.50 13.92 13.37 13.64 21,875 +0.14(+1.02%)
Sep 25, 2013 13.72 13.76 13.48 13.50 19,992 -0.18(-1.34%)
Sep 24, 2013 13.50 13.76 13.41 13.68 13,161 +0.15(+1.10%)
Sep 23, 2013 13.41 13.53 13.31 13.53 26,349 +0.11(+0.81%)
Sep 20, 2013 13.41 13.49 13.29 13.42 0 +0.02(+0.13%)
Sep 19, 2013 13.67 13.76 13.41 13.41 0 -0.25(-1.85%)
Sep 18, 2013 12.95 13.68 12.95 13.66 0 +0.55(+4.16%)
Sep 17, 2013 12.91 13.23 12.79 13.11 0 +0.23(+1.78%)
Sep 16, 2013 12.77 12.93 12.75 12.88 0 +0.14(+1.08%)
Sep 13, 2013 12.78 12.88 12.60 12.75 0 -0.02(-0.14%)
Sep 12, 2013 12.82 12.85 12.59 12.76 0 -0.06(-0.49%)
Sep 11, 2013 12.80 12.88 12.78 12.83 0 +0.01(+0.04%)
Sep 10, 2013 12.93 12.94 12.64 12.82 35,458 +0.21(+1.64%)
Sep 09, 2013 12.48 12.64 12.22 12.61 0 +0.15(+1.20%)
Sep 06, 2013 13.02 13.02 12.36 12.46 0 -0.49(-3.77%)
Sep 05, 2013 13.05 13.05 12.92 12.95 0 +0.02(+0.18%)
Sep 04, 2013 12.89 13.05 12.77 12.93 0 +0.03(+0.27%)
Sep 03, 2013 12.60 13.01 12.59 12.90 0 +0.46(+3.74%)
Aug 30, 2013 12.45 12.49 12.35 12.43 0 +0.01(+0.05%)
Aug 29, 2013 12.06 12.42 11.99 12.42 25,703 +0.34(+2.80%)
Aug 28, 2013 12.09 12.21 11.98 12.09 0 +0.04(+0.33%)
Aug 27, 2013 12.15 12.20 11.99 12.05 61,132 -0.18(-1.46%)
Aug 26, 2013 12.82 12.98 12.17 12.22 0 -0.54(-4.23%)
Aug 23, 2013 12.80 15.09 12.70 12.76 0 +0.18(+1.46%)
Aug 22, 2013 12.30 12.72 12.21 12.58 21,131 +0.50(+4.13%)
Aug 21, 2013 11.98 12.27 11.98 12.08 0 +0.03(+0.24%)
Aug 20, 2013 11.83 12.22 11.83 12.05 27,605 +0.22(+1.84%)
Aug 19, 2013 11.94 12.13 11.78 11.83 19,783 -0.06(-0.53%)
Aug 16, 2013 12.02 12.06 11.88 11.90 0 -0.20(-1.61%)
Aug 15, 2013 12.63 12.69 12.06 12.09 43,122 -0.63(-4.92%)
Aug 14, 2013 12.75 12.84 12.68 12.72 36,991 +0.01(+0.04%)
Aug 13, 2013 12.63 12.78 12.53 12.71 49,299 +0.09(+0.73%)
Aug 12, 2013 12.32 12.67 12.32 12.62 28,044 +0.33(+2.71%)
Aug 09, 2013 12.11 12.40 12.00 12.29 51,668 +0.12(+0.99%)
Aug 08, 2013 12.14 12.26 11.97 12.17 17,512 +0.13(+1.10%)
Aug 07, 2013 12.16 12.33 12.03 12.03 22,798 -0.11(-0.94%)
Aug 06, 2013 12.12 12.40 11.97 12.15 58,206 +0.01(+0.09%)
Aug 05, 2013 12.28 12.57 11.99 12.14 51,506 -0.11(-0.89%)
Aug 02, 2013 12.21 12.30 12.14 12.25 13,412 -0.05(-0.42%)
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.