John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.69 44.95 43.71 44.06 235,544 -0.93(-2.07%)
Feb 27, 2017 45.07 45.27 44.76 44.99 120,713 -0.13(-0.29%)
Feb 24, 2017 45.09 45.94 44.90 45.12 119,351 +0.26(+0.58%)
Feb 23, 2017 44.61 45.24 44.16 44.86 70,900 +0.32(+0.71%)
Feb 22, 2017 44.32 44.74 44.19 44.55 75,448 -0.11(-0.25%)
Feb 21, 2017 44.06 45.05 44.06 44.66 81,141 +0.32(+0.72%)
Feb 17, 2017 44.34 44.34 44.34 0 +0.48(+1.10%)
Feb 16, 2017 44.52 44.81 43.77 43.86 71,368 -0.77(-1.74%)
Feb 15, 2017 45.16 45.16 44.51 44.63 61,344 -0.83(-1.82%)
Feb 14, 2017 45.02 45.49 44.30 45.46 106,737 +0.10(+0.22%)
Feb 13, 2017 44.79 45.54 44.57 45.36 86,152 +0.76(+1.71%)
Feb 10, 2017 44.71 45.60 43.87 44.60 182,356 -0.09(-0.21%)
Feb 09, 2017 44.28 45.40 44.28 44.69 101,539 +0.57(+1.28%)
Feb 08, 2017 44.44 44.79 43.73 44.13 98,678 -0.44(-0.98%)
Feb 07, 2017 44.55 45.03 43.97 44.56 74,588 +0.01(+0.03%)
Feb 06, 2017 45.93 46.13 44.37 44.55 145,075 -1.43(-3.11%)
Feb 03, 2017 46.18 46.96 45.93 45.98 148,990 +0.17(+0.36%)
Feb 02, 2017 45.30 47.38 40.87 45.81 416,954 -1.89(-3.96%)
Feb 01, 2017 47.36 48.23 47.36 47.70 84,712 +0.49(+1.03%)
Jan 31, 2017 47.74 49.22 46.82 47.21 96,203 -0.52(-1.10%)
Jan 30, 2017 47.79 48.65 47.56 47.73 72,051 -0.04(-0.08%)
Jan 27, 2017 48.05 48.32 47.17 47.77 41,093 -0.03(-0.06%)
Jan 26, 2017 49.28 49.28 47.67 47.80 51,934 -1.38(-2.82%)
Jan 25, 2017 48.67 49.22 48.18 49.18 60,409 +0.90(+1.86%)
Jan 24, 2017 48.56 48.66 47.84 48.29 58,443 -0.21(-0.43%)
Jan 23, 2017 48.53 48.85 47.89 48.50 56,815 +0.06(+0.13%)
Jan 20, 2017 49.00 50.48 48.40 48.43 83,532 -0.57(-1.16%)
Jan 19, 2017 50.12 50.12 48.67 49.00 55,744 -1.18(-2.35%)
Jan 18, 2017 48.89 50.57 48.89 50.17 83,826 +1.36(+2.79%)
Jan 17, 2017 49.03 49.22 48.67 48.81 55,462 -0.06(-0.13%)
Jan 13, 2017 48.88 48.88 48.88 0 +0.14(+0.29%)
Jan 12, 2017 49.28 49.49 48.31 48.73 57,377 -0.62(-1.25%)
Jan 11, 2017 49.38 49.97 48.89 49.35 80,909 +0.01(+0.01%)
Jan 10, 2017 49.18 49.69 48.84 49.34 116,506 +0.16(+0.34%)
Jan 09, 2017 50.20 50.20 49.13 49.18 72,055 -1.13(-2.24%)
Jan 06, 2017 51.29 51.29 50.02 50.30 58,380 -0.82(-1.60%)
Jan 05, 2017 50.92 51.80 49.54 51.12 83,670 +0.17(+0.34%)
Jan 04, 2017 50.66 51.07 50.38 50.95 84,187 +0.47(+0.94%)
Jan 03, 2017 50.93 50.93 49.86 50.48 103,942 -0.04(-0.07%)
Dec 30, 2016 50.51 50.51 50.51 0 +0.09(+0.19%)
Dec 29, 2016 50.47 50.91 49.74 50.42 72,969 +0.00(+0.00%)
Dec 28, 2016 50.87 50.98 50.24 50.42 59,368 -0.28(-0.55%)
Dec 27, 2016 50.53 50.87 50.10 50.70 87,474 +0.42(+0.84%)
Dec 23, 2016 50.28 50.28 50.28 0 +0.06(+0.11%)
Dec 22, 2016 50.41 51.22 49.50 50.22 158,331 -0.04(-0.09%)
Dec 21, 2016 49.51 51.06 49.15 50.26 116,638 +0.80(+1.61%)
Dec 20, 2016 48.98 49.59 48.84 49.46 155,151 +0.47(+0.97%)
Dec 19, 2016 49.11 49.51 48.44 48.99 123,460 -0.17(-0.34%)
Dec 16, 2016 49.26 49.77 49.01 49.16 240,314 +0.04(+0.09%)
Dec 15, 2016 49.28 49.87 48.89 49.11 91,589 -0.37(-0.75%)
Dec 14, 2016 50.78 51.20 49.26 49.49 104,406 -1.40(-2.75%)
Dec 13, 2016 50.45 51.84 49.91 50.89 134,615 +0.59(+1.17%)
Dec 12, 2016 50.56 51.42 49.82 50.30 122,417 -0.33(-0.65%)
Dec 09, 2016 51.07 51.28 50.07 50.63 95,100 -0.27(-0.52%)
Dec 08, 2016 49.52 51.32 49.52 50.89 204,567 +1.37(+2.77%)
Dec 07, 2016 48.79 49.90 48.05 49.52 154,383 +0.60(+1.23%)
Dec 06, 2016 47.28 48.92 46.39 48.92 183,005 +1.64(+3.48%)
Dec 05, 2016 45.98 47.67 45.88 47.28 168,537 +0.91(+1.97%)
Dec 02, 2016 45.93 47.13 45.93 46.36 114,397 +0.44(+0.97%)
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.