John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.48 54.41 53.18 54.16 240,892 +0.49(+0.91%)
Mar 30, 2017 53.77 54.00 53.31 53.67 200,199 +0.06(+0.11%)
Mar 29, 2017 52.94 53.72 52.37 53.61 161,311 +0.73(+1.39%)
Mar 28, 2017 51.75 53.06 51.18 52.88 210,074 +0.87(+1.66%)
Mar 27, 2017 51.09 52.63 50.58 52.01 239,151 +0.52(+1.01%)
Mar 24, 2017 50.84 51.68 50.03 51.49 1,953,196 +0.72(+1.41%)
Mar 23, 2017 50.12 51.18 50.08 50.78 212,074 +0.84(+1.67%)
Mar 22, 2017 50.21 50.83 49.70 49.94 234,287 -0.31(-0.62%)
Mar 21, 2017 50.69 51.90 50.18 50.25 574,289 +1.87(+3.87%)
Mar 20, 2017 49.16 49.23 48.19 48.38 64,945 -0.96(-1.95%)
Mar 17, 2017 48.95 49.53 48.65 49.34 107,889 +0.36(+0.73%)
Mar 16, 2017 48.83 49.05 48.15 48.99 85,285 +0.26(+0.53%)
Mar 15, 2017 47.99 48.84 47.28 48.73 62,079 +1.16(+2.44%)
Mar 14, 2017 47.81 47.91 47.12 47.57 45,486 -0.27(-0.57%)
Mar 13, 2017 47.71 48.06 47.62 47.84 59,911 +0.13(+0.26%)
Mar 10, 2017 47.69 47.88 47.26 47.71 68,114 +0.24(+0.51%)
Mar 09, 2017 46.75 48.25 46.75 47.47 180,362 +0.63(+1.34%)
Mar 08, 2017 46.40 46.98 46.40 46.84 122,284 +0.31(+0.67%)
Mar 07, 2017 46.31 46.72 45.92 46.53 126,499 +0.16(+0.33%)
Mar 06, 2017 45.82 47.20 45.62 46.37 120,684 +0.23(+0.50%)
Mar 03, 2017 45.57 46.43 45.31 46.14 101,595 +0.42(+0.92%)
Mar 02, 2017 45.88 46.40 44.97 45.72 114,215 -0.16(-0.35%)
Mar 01, 2017 45.79 47.28 45.32 45.89 106,328 +0.45(+0.99%)
Feb 28, 2017 46.08 46.35 45.07 45.43 228,423 -0.96(-2.07%)
Feb 27, 2017 46.48 46.68 46.16 46.40 117,064 -0.13(-0.29%)
Feb 24, 2017 46.49 47.37 46.30 46.53 115,743 +0.27(+0.58%)
Feb 23, 2017 46.00 46.65 45.53 46.26 68,756 +0.33(+0.71%)
Feb 22, 2017 45.70 46.14 45.57 45.94 73,167 -0.11(-0.25%)
Feb 21, 2017 45.43 46.46 45.43 46.05 78,688 +0.33(+0.72%)
Feb 17, 2017 45.72 45.72 45.72 0 +0.50(+1.10%)
Feb 16, 2017 45.91 46.21 45.14 45.23 69,210 -0.80(-1.74%)
Feb 15, 2017 46.57 46.57 45.89 46.03 59,490 -0.85(-1.82%)
Feb 14, 2017 46.43 46.91 45.69 46.88 103,510 +0.10(+0.22%)
Feb 13, 2017 46.19 46.96 45.96 46.77 83,547 +0.78(+1.71%)
Feb 10, 2017 46.10 47.03 45.24 45.99 176,843 -0.10(-0.21%)
Feb 09, 2017 45.66 46.82 45.66 46.09 98,470 +0.58(+1.28%)
Feb 08, 2017 45.83 46.18 45.09 45.50 95,695 -0.45(-0.98%)
Feb 07, 2017 45.94 46.43 45.35 45.95 72,333 +0.01(+0.03%)
Feb 06, 2017 47.36 47.57 45.75 45.94 140,689 -1.47(-3.11%)
Feb 03, 2017 47.62 48.42 47.36 47.41 144,486 +0.17(+0.36%)
Feb 02, 2017 46.71 48.85 42.14 47.24 404,349 -1.95(-3.96%)
Feb 01, 2017 48.84 49.74 48.84 49.19 82,151 +0.50(+1.03%)
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%)
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.