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 29, 2016 44.30 47.46 44.24 45.53 478,883 +1.75(+4.00%)
Feb 26, 2016 44.71 45.19 43.71 43.78 216,551 -0.88(-1.96%)
Feb 25, 2016 43.65 44.78 43.30 44.65 78,902 +1.25(+2.88%)
Feb 24, 2016 41.64 43.69 41.35 43.40 225,030 +1.26(+2.98%)
Feb 23, 2016 43.91 44.15 41.49 42.15 219,900 -1.77(-4.02%)
Feb 22, 2016 42.84 44.48 42.34 43.91 201,654 +1.59(+3.76%)
Feb 19, 2016 42.14 43.44 42.03 42.33 143,484 +0.10(+0.23%)
Feb 18, 2016 43.04 44.04 42.16 42.23 139,204 -0.49(-1.15%)
Feb 17, 2016 41.42 43.66 40.68 42.72 281,523 +1.69(+4.13%)
Feb 16, 2016 43.25 44.75 40.34 41.02 232,858 -0.95(-2.26%)
Feb 12, 2016 40.72 41.97 41.97 41.97 236,175 +1.92(+4.79%)
Feb 11, 2016 39.66 40.26 39.43 40.06 158,577 -0.14(-0.36%)
Feb 10, 2016 40.32 41.04 40.17 40.20 115,224 -0.01(-0.02%)
Feb 09, 2016 40.06 41.19 39.26 40.21 127,307 -0.28(-0.69%)
Feb 08, 2016 39.16 40.68 38.38 40.49 158,436 +1.21(+3.08%)
Feb 05, 2016 41.07 41.32 39.26 39.28 97,825 -1.95(-4.73%)
Feb 04, 2016 42.63 43.17 40.89 41.23 126,553 -1.09(-2.58%)
Feb 03, 2016 41.87 42.47 41.17 42.32 251,182 +0.76(+1.83%)
Feb 02, 2016 40.95 42.13 40.56 41.56 192,841 -0.05(-0.11%)
Feb 01, 2016 39.25 42.60 39.24 41.61 288,210 +2.36(+6.02%)
Jan 29, 2016 38.07 41.52 36.98 39.24 566,612 +4.87(+14.16%)
Jan 28, 2016 34.21 34.41 33.77 34.38 75,930 +0.30(+0.88%)
Jan 27, 2016 33.61 34.44 33.40 34.08 112,956 +0.34(+1.01%)
Jan 26, 2016 33.32 33.87 33.04 33.74 87,820 +0.54(+1.64%)
Jan 25, 2016 33.45 34.06 33.12 33.19 69,165 -0.16(-0.49%)
Jan 22, 2016 33.48 33.86 32.89 33.36 75,938 +0.23(+0.69%)
Jan 21, 2016 33.49 33.56 32.66 33.13 105,351 -0.35(-1.05%)
Jan 20, 2016 33.70 33.88 31.30 33.48 106,057 -0.70(-2.05%)
Jan 19, 2016 34.52 34.52 33.20 34.18 151,079 +0.12(+0.35%)
Jan 15, 2016 34.89 34.06 34.06 34.06 95,234 -1.63(-4.56%)
Jan 14, 2016 35.33 36.16 35.25 35.69 74,957 +0.19(+0.53%)
Jan 13, 2016 35.10 36.26 35.05 35.50 112,242 +0.49(+1.40%)
Jan 12, 2016 33.75 35.24 33.75 35.01 134,502 +1.00(+2.94%)
Jan 11, 2016 34.58 34.91 33.57 34.01 95,473 -0.44(-1.27%)
Jan 08, 2016 35.16 35.69 34.32 34.45 142,731 -0.69(-1.95%)
Jan 07, 2016 35.82 36.13 34.49 35.14 126,240 -1.19(-3.28%)
Jan 06, 2016 34.49 36.48 34.32 36.33 126,626 +1.49(+4.28%)
Jan 05, 2016 34.61 36.21 33.53 34.83 153,414 +0.24(+0.70%)
Jan 04, 2016 34.78 35.02 34.00 34.59 203,600 -0.75(-2.13%)
Dec 31, 2015 36.20 35.34 35.34 35.34 102,419 -0.73(-2.01%)
Dec 30, 2015 36.07 36.84 35.88 36.07 73,229 -0.07(-0.20%)
Dec 29, 2015 35.50 36.49 35.10 36.14 113,454 +0.67(+1.90%)
Dec 28, 2015 35.76 35.78 35.15 35.47 62,646 -0.23(-0.64%)
Dec 24, 2015 35.55 35.70 35.70 35.70 37,910 +0.35(+0.98%)
Dec 23, 2015 36.01 36.01 35.10 35.35 77,656 -0.46(-1.30%)
Dec 22, 2015 34.74 35.87 34.74 35.82 117,711 +0.91(+2.60%)
Dec 21, 2015 34.63 34.91 34.09 34.91 99,638 +0.04(+0.11%)
Dec 18, 2015 34.92 35.42 34.57 34.87 118,171 -0.26(-0.74%)
Dec 17, 2015 35.63 35.65 34.95 35.13 57,211 -0.27(-0.76%)
Dec 16, 2015 35.78 35.84 34.82 35.40 62,544 -0.36(-1.01%)
Dec 15, 2015 35.87 36.08 35.27 35.76 65,025 -0.11(-0.31%)
Dec 14, 2015 35.80 36.18 35.19 35.87 85,133 +0.22(+0.61%)
Dec 11, 2015 35.64 36.58 35.01 35.65 92,571 -0.49(-1.36%)
Dec 10, 2015 36.63 37.24 35.88 36.14 120,778 -0.76(-2.06%)
Dec 09, 2015 37.12 37.65 36.74 36.90 139,212 -0.49(-1.31%)
Dec 08, 2015 36.96 37.66 36.73 37.39 101,838 +0.33(+0.90%)
Dec 07, 2015 37.35 37.87 36.86 37.06 104,213 -0.31(-0.82%)
Dec 04, 2015 36.42 37.91 36.42 37.37 184,772 +0.77(+2.11%)
Dec 03, 2015 37.65 38.03 35.89 36.59 93,514 -0.63(-1.69%)
Dec 02, 2015 37.16 37.52 36.91 37.22 57,738 -0.07(-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.