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 (%)
Aug 29, 2014 18.68 18.76 18.76 18.76 33,769 +0.09(+0.46%)
Aug 28, 2014 18.97 19.04 18.46 18.68 49,848 -0.38(-1.98%)
Aug 27, 2014 19.12 19.21 19.11 19.06 55,628 -0.07(-0.35%)
Aug 26, 2014 19.05 19.17 19.02 19.12 63,400 +0.07(+0.38%)
Aug 25, 2014 18.61 19.15 18.59 19.05 84,851 +0.60(+3.27%)
Aug 22, 2014 18.07 18.45 18.07 18.45 93,521 +0.37(+2.06%)
Aug 21, 2014 18.13 18.13 17.71 18.07 45,140 +0.04(+0.20%)
Aug 20, 2014 17.83 18.15 17.45 18.04 81,675 +0.70(+4.01%)
Aug 19, 2014 17.80 17.83 17.20 17.34 36,407 -0.27(-1.56%)
Aug 18, 2014 17.28 17.68 17.26 17.62 70,294 +0.55(+3.22%)
Aug 15, 2014 16.87 17.12 16.87 17.07 48,815 +0.39(+2.34%)
Aug 14, 2014 16.49 16.75 16.46 16.68 17,435 +0.17(+1.03%)
Aug 13, 2014 15.92 16.48 15.92 16.51 27,586 +0.63(+3.96%)
Aug 12, 2014 16.04 16.04 15.87 15.88 9,519 -0.09(-0.57%)
Aug 11, 2014 15.76 16.05 15.71 15.97 19,689 +0.19(+1.20%)
Aug 08, 2014 15.60 15.68 15.56 15.78 17,303 +0.16(+1.05%)
Aug 07, 2014 15.66 15.79 15.59 15.62 8,291 +0.02(+0.11%)
Aug 06, 2014 15.53 15.69 15.53 15.60 20,058 -0.10(-0.61%)
Aug 05, 2014 15.86 15.95 15.56 15.70 24,552 -0.16(-1.04%)
Aug 04, 2014 15.45 16.04 15.45 15.86 83,321 +0.39(+2.52%)
Aug 01, 2014 16.09 16.09 15.41 15.47 49,387 -0.66(-4.12%)
Jul 31, 2014 16.29 16.32 15.92 16.13 66,180 -0.16(-1.01%)
Jul 30, 2014 16.32 16.40 16.20 16.30 30,945 +0.06(+0.38%)
Jul 29, 2014 16.26 16.37 16.08 16.24 22,599 +0.07(+0.45%)
Jul 28, 2014 16.24 16.29 16.24 16.17 21,386 -0.01(-0.04%)
Jul 25, 2014 16.17 16.21 16.01 16.17 48,891 -0.03(-0.19%)
Jul 24, 2014 16.23 16.31 16.01 16.20 37,589 -0.04(-0.26%)
Jul 23, 2014 16.26 16.35 16.13 16.24 40,609 +0.03(+0.19%)
Jul 22, 2014 16.05 16.23 15.95 16.21 70,944 +0.12(+0.76%)
Jul 21, 2014 16.38 16.38 16.05 16.09 15,791 -0.28(-1.71%)
Jul 18, 2014 16.01 16.39 15.89 16.37 34,284 +0.30(+1.90%)
Jul 17, 2014 16.47 16.49 15.98 16.07 31,896 -0.45(-2.70%)
Jul 16, 2014 16.46 16.62 16.29 16.51 39,346 +0.16(+0.97%)
Jul 15, 2014 16.54 16.68 16.18 16.35 43,181 -0.24(-1.43%)
Jul 14, 2014 16.81 16.97 16.49 16.59 26,950 -0.07(-0.40%)
Jul 11, 2014 16.49 16.75 16.34 16.66 19,607 +0.17(+1.04%)
Jul 10, 2014 16.31 16.56 16.17 16.49 28,425 -0.02(-0.15%)
Jul 09, 2014 16.65 16.82 16.48 16.51 34,778 -0.11(-0.66%)
Jul 08, 2014 16.82 16.89 16.47 16.62 28,670 -0.26(-1.55%)
Jul 07, 2014 16.86 17.01 16.67 16.89 43,776 +0.02(+0.14%)
Jul 03, 2014 16.71 16.86 16.86 16.86 17,376 +0.24(+1.47%)
Jul 02, 2014 16.65 16.87 16.59 16.62 53,009 +0.03(+0.18%)
Jul 01, 2014 16.13 16.74 16.11 16.59 57,304 +0.44(+2.72%)
Jun 30, 2014 16.18 16.23 15.91 16.15 34,158 +0.07(+0.42%)
Jun 27, 2014 15.96 16.18 15.48 16.08 78,343 +0.00(+0.00%)
Jun 26, 2014 15.71 16.10 15.61 16.08 33,066 +0.38(+2.45%)
Jun 25, 2014 16.01 16.03 15.58 15.70 61,417 -0.33(-2.06%)
Jun 24, 2014 16.15 16.26 16.00 16.02 31,397 -0.08(-0.49%)
Jun 23, 2014 16.22 16.48 16.01 16.10 35,196 -0.18(-1.12%)
Jun 20, 2014 16.31 16.42 16.16 16.29 71,084 +0.07(+0.41%)
Jun 19, 2014 16.61 16.61 16.13 16.22 47,477 -0.27(-1.66%)
Jun 18, 2014 16.45 16.62 16.27 16.49 122,555 +0.06(+0.37%)
Jun 17, 2014 16.21 16.47 16.20 16.43 61,151 +0.27(+1.66%)
Jun 16, 2014 16.16 16.23 16.07 16.17 47,505 -0.01(-0.08%)
Jun 13, 2014 16.12 16.21 16.04 16.18 38,430 +0.09(+0.57%)
Jun 12, 2014 16.13 16.18 15.99 16.09 28,602 -0.02(-0.15%)
Jun 11, 2014 16.09 16.13 16.00 16.11 38,994 +0.01(+0.08%)
Jun 10, 2014 16.04 16.13 15.98 16.10 27,743 +0.26(+1.62%)
Jun 06, 2014 15.80 15.85 15.60 15.84 38,092 +0.12(+0.78%)
Jun 05, 2014 15.45 15.77 14.88 15.72 42,817 +0.23(+1.46%)
Jun 04, 2014 15.31 15.50 15.25 15.49 39,701 +0.15(+0.99%)
Jun 03, 2014 15.54 15.54 15.32 15.34 18,789 -0.21(-1.33%)
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.