John B Sanfilippo (NQ: JBSS )

91.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 71.19 71.51 68.56 69.09 245,704 -2.29(-3.21%)
Mar 30, 2016 71.01 72.61 70.30 71.38 125,541 +0.51(+0.72%)
Mar 29, 2016 71.11 72.84 70.23 70.87 158,784 -0.01(-0.01%)
Mar 28, 2016 68.10 71.51 67.76 70.88 167,106 +3.24(+4.79%)
Mar 24, 2016 67.34 67.64 67.64 67.64 81,000 -0.01(-0.01%)
Mar 23, 2016 67.23 68.03 66.42 67.65 67,728 +0.07(+0.10%)
Mar 22, 2016 67.46 68.05 67.14 67.58 77,790 -0.45(-0.66%)
Mar 21, 2016 67.74 68.73 67.49 68.03 103,229 +0.41(+0.61%)
Mar 18, 2016 69.08 69.75 67.44 67.62 111,239 -1.20(-1.74%)
Mar 17, 2016 68.29 69.32 67.59 68.82 102,903 +0.36(+0.53%)
Mar 16, 2016 66.84 69.50 66.54 68.46 122,095 +1.21(+1.80%)
Mar 15, 2016 68.11 69.35 67.10 67.25 113,203 -1.26(-1.84%)
Mar 14, 2016 67.06 69.29 66.28 68.51 125,102 +0.91(+1.35%)
Mar 11, 2016 70.23 70.23 67.45 67.60 274,850 -2.26(-3.24%)
Mar 10, 2016 71.47 71.75 68.54 69.86 137,594 -1.51(-2.12%)
Mar 09, 2016 70.24 71.74 70.24 71.37 90,904 +1.21(+1.72%)
Mar 08, 2016 68.36 71.57 68.36 70.16 130,159 +1.83(+2.68%)
Mar 07, 2016 70.87 70.95 68.03 68.33 143,332 -2.25(-3.19%)
Mar 04, 2016 69.85 70.84 68.50 70.58 152,619 +1.14(+1.64%)
Mar 03, 2016 66.95 69.70 66.13 69.44 155,100 +2.49(+3.72%)
Mar 02, 2016 70.18 70.18 66.13 66.95 150,115 -2.81(-4.03%)
Mar 01, 2016 69.60 71.80 69.12 69.76 346,377 +0.16(+0.23%)
Feb 29, 2016 67.72 72.55 67.62 69.60 313,273 +2.68(+4.00%)
Feb 26, 2016 68.34 69.08 66.81 66.92 141,662 -1.34(-1.96%)
Feb 25, 2016 66.72 68.46 66.19 68.26 51,616 +1.91(+2.88%)
Feb 24, 2016 63.65 66.78 63.20 66.35 147,209 +1.92(+2.98%)
Feb 23, 2016 67.13 67.49 63.42 64.43 143,853 -2.70(-4.02%)
Feb 22, 2016 65.48 68.00 64.72 67.13 131,917 +2.43(+3.76%)
Feb 19, 2016 64.42 66.40 64.25 64.70 93,864 +0.15(+0.23%)
Feb 18, 2016 65.79 67.32 64.44 64.55 91,064 -0.75(-1.15%)
Feb 17, 2016 63.31 66.74 62.19 65.30 184,165 +2.59(+4.13%)
Feb 16, 2016 66.11 68.40 61.67 62.71 152,330 -1.45(-2.26%)
Feb 12, 2016 62.25 64.16 64.16 64.16 154,500 +2.93(+4.79%)
Feb 11, 2016 60.63 61.54 60.28 61.23 103,737 -0.22(-0.36%)
Feb 10, 2016 61.63 62.73 61.41 61.45 75,377 -0.01(-0.02%)
Feb 09, 2016 61.23 62.96 60.01 61.46 83,281 -0.43(-0.69%)
Feb 08, 2016 59.86 62.18 58.67 61.89 103,645 +1.85(+3.08%)
Feb 05, 2016 62.78 63.17 60.02 60.04 63,995 -2.98(-4.73%)
Feb 04, 2016 65.16 66.00 62.51 63.02 82,788 -1.67(-2.58%)
Feb 03, 2016 64.00 64.92 62.93 64.69 164,317 +1.16(+1.83%)
Feb 02, 2016 62.60 64.40 62.00 63.53 126,152 -0.07(-0.11%)
Feb 01, 2016 60.00 65.12 59.98 63.60 188,540 +3.61(+6.02%)
Jan 29, 2016 58.20 63.47 56.53 59.99 370,663 +7.44(+14.16%)
Jan 28, 2016 52.29 52.60 51.63 52.55 49,672 +0.46(+0.88%)
Jan 27, 2016 51.38 52.64 51.05 52.09 73,893 +0.52(+1.01%)
Jan 26, 2016 50.93 51.78 50.51 51.57 57,450 +0.83(+1.64%)
Jan 25, 2016 51.14 52.07 50.63 50.74 45,246 -0.25(-0.49%)
Jan 22, 2016 51.18 51.76 50.28 50.99 49,677 +0.35(+0.69%)
Jan 21, 2016 51.20 51.30 49.93 50.64 68,918 -0.54(-1.06%)
Jan 20, 2016 51.51 51.79 47.85 51.18 69,380 -1.07(-2.05%)
Jan 19, 2016 52.77 52.77 50.75 52.25 98,832 +0.18(+0.35%)
Jan 15, 2016 53.34 52.07 52.07 52.07 62,300 -2.49(-4.56%)
Jan 14, 2016 54.00 55.27 53.88 54.56 49,035 +0.29(+0.53%)
Jan 13, 2016 53.65 55.44 53.58 54.27 73,426 +0.75(+1.40%)
Jan 12, 2016 51.59 53.87 51.59 53.52 87,988 +1.53(+2.94%)
Jan 11, 2016 52.86 53.37 51.32 51.99 62,456 -0.67(-1.27%)
Jan 08, 2016 53.74 54.56 52.46 52.66 93,371 -1.05(-1.95%)
Jan 07, 2016 54.75 55.23 52.72 53.71 82,583 -1.82(-3.28%)
Jan 06, 2016 52.73 55.77 52.46 55.53 82,836 +2.28(+4.28%)
Jan 05, 2016 52.90 55.35 51.25 53.25 100,360 +0.37(+0.70%)
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.