John B Sanfilippo (NQ: JBSS )

106.11 +0.70 (+0.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.23 50.75 48.28 48.68 93,295 -0.54(-1.10%)
Jan 30, 2017 49.28 50.17 49.05 49.22 69,873 -0.04(-0.08%)
Jan 27, 2017 49.55 49.83 48.64 49.26 39,851 -0.03(-0.06%)
Jan 26, 2017 50.81 50.81 49.16 49.29 50,364 -1.43(-2.82%)
Jan 25, 2017 50.19 50.75 49.68 50.72 58,583 +0.92(+1.86%)
Jan 24, 2017 50.07 50.18 49.33 49.79 56,676 -0.21(-0.43%)
Jan 23, 2017 50.04 50.37 49.39 50.01 55,098 +0.07(+0.13%)
Jan 20, 2017 50.53 52.06 49.91 49.94 81,007 -0.58(-1.16%)
Jan 19, 2017 51.68 51.68 50.18 50.53 54,058 -1.21(-2.35%)
Jan 18, 2017 50.41 52.15 50.41 51.74 81,292 +1.41(+2.79%)
Jan 17, 2017 50.55 50.75 50.19 50.33 53,785 -0.07(-0.13%)
Jan 13, 2017 50.40 50.40 50.40 0 +0.15(+0.29%)
Jan 12, 2017 50.81 51.04 49.81 50.25 55,642 -0.64(-1.25%)
Jan 11, 2017 50.92 51.53 50.41 50.89 78,463 +0.01(+0.01%)
Jan 10, 2017 50.72 51.24 50.36 50.88 112,984 +0.17(+0.34%)
Jan 09, 2017 51.76 51.76 50.67 50.71 69,877 -1.16(-2.24%)
Jan 06, 2017 52.89 52.89 51.58 51.87 56,615 -0.84(-1.60%)
Jan 05, 2017 52.51 53.41 51.08 52.72 81,141 +0.18(+0.34%)
Jan 04, 2017 52.23 52.66 51.95 52.54 81,642 +0.49(+0.94%)
Jan 03, 2017 52.52 52.52 51.41 52.05 100,799 -0.04(-0.07%)
Dec 30, 2016 52.09 52.09 52.09 0 +0.10(+0.19%)
Dec 29, 2016 52.04 52.50 51.29 51.99 70,763 +0.00(+0.00%)
Dec 28, 2016 52.46 52.57 51.81 51.99 57,573 -0.29(-0.55%)
Dec 27, 2016 52.10 52.46 51.66 52.28 84,830 +0.44(+0.84%)
Dec 23, 2016 51.84 51.84 51.84 0 +0.06(+0.11%)
Dec 22, 2016 51.98 52.82 51.04 51.78 153,545 -0.04(-0.09%)
Dec 21, 2016 51.05 52.66 50.68 51.83 113,112 +0.82(+1.61%)
Dec 20, 2016 50.51 51.14 50.36 51.01 150,461 +0.49(+0.97%)
Dec 19, 2016 50.64 51.06 49.95 50.52 119,727 -0.17(-0.34%)
Dec 16, 2016 50.80 51.32 50.54 50.69 233,049 +0.04(+0.09%)
Dec 15, 2016 50.82 51.43 50.41 50.64 88,821 -0.38(-0.75%)
Dec 14, 2016 52.37 52.80 50.80 51.03 101,249 -1.44(-2.75%)
Dec 13, 2016 52.03 53.46 51.47 52.47 130,545 +0.61(+1.17%)
Dec 12, 2016 52.14 53.03 51.38 51.86 118,716 -0.34(-0.65%)
Dec 09, 2016 52.66 52.88 51.64 52.20 92,225 -0.27(-0.52%)
Dec 08, 2016 51.07 52.92 51.07 52.48 198,383 +1.41(+2.77%)
Dec 07, 2016 50.31 51.46 49.55 51.07 149,716 +0.62(+1.23%)
Dec 06, 2016 48.75 50.44 47.83 50.44 177,473 +1.69(+3.48%)
Dec 05, 2016 47.42 49.16 47.31 48.75 163,443 +0.94(+1.97%)
Dec 02, 2016 47.36 48.60 47.36 47.81 110,939 +0.46(+0.97%)
Dec 01, 2016 46.84 48.15 46.84 47.35 98,220 +0.21(+0.46%)
Nov 30, 2016 48.89 49.10 47.11 47.14 121,295 -1.52(-3.12%)
Nov 29, 2016 48.12 49.19 47.81 48.65 127,234 +0.60(+1.25%)
Nov 28, 2016 48.46 48.69 47.42 48.05 105,283 +0.46(+0.96%)
Nov 25, 2016 47.33 48.05 47.24 47.59 44,430 +0.67(+1.43%)
Nov 23, 2016 46.93 46.93 46.93 0 -0.73(-1.52%)
Nov 22, 2016 47.01 48.11 46.58 47.65 83,550 +0.59(+1.26%)
Nov 21, 2016 47.43 47.68 46.68 47.06 111,361 -0.66(-1.37%)
Nov 18, 2016 47.03 47.92 46.41 47.72 216,374 +0.64(+1.36%)
Nov 17, 2016 48.73 48.73 46.95 47.07 164,400 -1.25(-2.59%)
Nov 16, 2016 47.24 48.41 47.12 48.33 192,261 +1.09(+2.31%)
Nov 15, 2016 46.48 47.72 46.46 47.24 219,212 +0.78(+1.69%)
Nov 14, 2016 45.59 46.58 45.17 46.46 116,905 +1.25(+2.77%)
Nov 11, 2016 44.10 45.70 43.45 45.20 176,691 +1.17(+2.65%)
Nov 10, 2016 46.36 46.36 43.93 44.03 239,251 -2.17(-4.70%)
Nov 09, 2016 44.87 46.43 43.71 46.21 225,515 +0.71(+1.55%)
Nov 08, 2016 44.52 45.58 43.14 45.50 155,658 +1.03(+2.31%)
Nov 07, 2016 43.41 45.17 42.72 44.48 228,477 +2.18(+5.15%)
Nov 04, 2016 42.29 43.01 41.78 42.30 163,823 -0.03(-0.07%)
Nov 03, 2016 43.34 43.46 42.29 42.32 135,977 -1.26(-2.89%)
Nov 02, 2016 42.94 44.14 42.04 43.58 243,986 -0.08(-0.18%)
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.