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 (%)
Apr 30, 2019 57.39 58.13 57.18 57.25 65,633 -0.29(-0.50%)
Apr 29, 2019 56.30 57.67 56.30 57.54 37,335 +1.16(+2.06%)
Apr 26, 2019 56.05 56.72 56.05 56.38 16,877 +0.34(+0.61%)
Apr 25, 2019 55.89 56.58 55.09 56.04 45,675 -0.29(-0.52%)
Apr 24, 2019 56.17 56.37 55.40 56.33 19,787 +0.83(+1.49%)
Apr 23, 2019 55.39 56.65 54.96 55.51 28,485 +0.05(+0.09%)
Apr 22, 2019 56.16 57.29 55.21 55.46 48,465 -0.72(-1.29%)
Apr 18, 2019 56.22 56.70 55.99 56.18 37,658 -0.11(-0.20%)
Apr 17, 2019 57.03 57.77 55.98 56.29 31,968 -0.79(-1.39%)
Apr 16, 2019 57.02 57.32 56.73 57.09 33,530 +0.01(+0.01%)
Apr 15, 2019 57.08 57.56 56.75 57.08 26,061 +0.06(+0.11%)
Apr 12, 2019 56.46 57.56 56.31 57.02 51,513 +0.68(+1.21%)
Apr 11, 2019 56.80 57.19 55.93 56.33 24,350 -0.56(-0.98%)
Apr 10, 2019 56.54 57.44 56.23 56.89 43,684 +0.37(+0.66%)
Apr 09, 2019 56.75 57.18 56.52 56.52 36,905 -0.39(-0.68%)
Apr 08, 2019 56.21 57.10 56.21 56.90 29,208 +0.40(+0.70%)
Apr 05, 2019 55.62 56.59 55.55 56.51 24,811 +0.62(+1.11%)
Apr 04, 2019 55.74 56.22 55.55 55.89 31,711 +0.37(+0.66%)
Apr 03, 2019 56.01 56.01 55.47 55.52 48,875 -0.53(-0.95%)
Apr 02, 2019 56.36 56.45 55.36 56.05 49,560 -0.33(-0.58%)
Apr 01, 2019 57.13 57.14 55.76 56.38 105,566 -0.68(-1.20%)
Mar 29, 2019 56.64 57.16 55.70 57.06 80,481 +0.40(+0.70%)
Mar 28, 2019 56.69 57.04 56.17 56.67 29,802 +0.30(+0.54%)
Mar 27, 2019 55.98 56.72 55.69 56.36 45,875 +0.34(+0.61%)
Mar 26, 2019 56.67 56.67 55.76 56.02 28,070 +0.12(+0.21%)
Mar 25, 2019 55.16 56.24 54.95 55.90 43,943 +0.88(+1.60%)
Mar 22, 2019 56.15 57.35 55.01 55.02 52,520 -1.19(-2.12%)
Mar 21, 2019 55.35 57.10 55.35 56.21 72,342 +1.07(+1.94%)
Mar 20, 2019 55.20 56.28 54.25 55.14 43,762 -0.49(-0.88%)
Mar 19, 2019 55.63 56.27 54.86 55.63 62,498 +0.00(+0.00%)
Mar 18, 2019 54.97 55.85 54.52 55.63 55,563 +0.67(+1.21%)
Mar 15, 2019 54.43 55.02 54.06 54.97 106,174 +0.59(+1.08%)
Mar 14, 2019 54.20 54.70 54.09 54.38 34,491 +0.61(+1.14%)
Mar 13, 2019 54.54 54.59 53.45 53.77 47,720 -0.26(-0.48%)
Mar 12, 2019 54.56 54.78 53.93 54.03 44,861 -0.44(-0.80%)
Mar 11, 2019 53.94 54.94 53.25 54.47 43,141 +0.53(+0.99%)
Mar 08, 2019 53.73 54.40 53.56 53.93 40,807 +0.22(+0.41%)
Mar 07, 2019 53.82 54.59 53.35 53.71 49,835 +0.08(+0.15%)
Mar 06, 2019 54.01 54.63 53.23 53.63 47,992 -0.37(-0.68%)
Mar 05, 2019 54.34 54.86 53.97 54.00 38,292 -0.36(-0.66%)
Mar 04, 2019 54.57 55.59 53.87 54.36 43,869 -0.21(-0.38%)
Mar 01, 2019 55.23 55.92 54.19 54.56 26,323 -0.60(-1.09%)
Feb 28, 2019 54.79 55.41 54.54 55.17 63,366 +0.24(+0.43%)
Feb 27, 2019 54.18 55.31 53.98 54.93 35,627 +0.47(+0.86%)
Feb 26, 2019 54.91 54.91 54.26 54.46 27,872 -0.68(-1.24%)
Feb 25, 2019 56.05 56.05 55.11 55.14 44,687 -0.72(-1.29%)
Feb 22, 2019 56.09 56.09 54.27 55.86 37,784 -0.39(-0.69%)
Feb 21, 2019 56.64 56.70 55.74 56.25 41,117 -0.38(-0.67%)
Feb 20, 2019 56.44 57.17 56.44 56.63 51,368 +0.19(+0.34%)
Feb 19, 2019 56.29 57.09 55.87 56.44 51,232 +0.13(+0.24%)
Feb 15, 2019 55.85 56.86 55.85 56.31 54,158 +0.70(+1.26%)
Feb 14, 2019 56.32 56.53 55.57 55.61 75,419 -0.72(-1.28%)
Feb 13, 2019 56.32 57.10 56.05 56.33 43,830 +0.02(+0.04%)
Feb 12, 2019 55.69 56.69 55.54 56.31 42,607 +0.61(+1.10%)
Feb 11, 2019 54.86 55.83 54.17 55.70 48,912 +0.85(+1.55%)
Feb 08, 2019 54.07 54.92 53.25 54.85 64,737 +0.78(+1.44%)
Feb 07, 2019 54.81 54.97 54.01 54.07 39,022 -0.94(-1.72%)
Feb 06, 2019 55.01 55.41 54.25 55.01 61,576 +0.29(+0.52%)
Feb 05, 2019 54.36 55.09 53.42 54.73 63,519 +0.79(+1.46%)
Feb 04, 2019 52.95 54.29 52.14 53.94 55,641 +0.97(+1.83%)
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.