John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.63 48.69 47.76 48.09 90,713 -0.55(-1.12%)
Jan 30, 2018 48.60 49.11 48.60 48.64 82,615 -0.21(-0.42%)
Jan 29, 2018 48.82 49.38 48.25 48.84 51,467 -0.18(-0.36%)
Jan 26, 2018 49.49 49.49 48.28 49.02 50,113 -0.46(-0.93%)
Jan 25, 2018 49.32 50.26 48.74 49.48 183,916 +0.42(+0.86%)
Jan 24, 2018 49.90 49.90 48.89 49.06 61,409 -0.61(-1.22%)
Jan 23, 2018 51.23 51.33 49.67 49.67 119,771 -1.31(-2.56%)
Jan 22, 2018 49.93 51.73 49.93 50.97 254,312 +0.56(+1.11%)
Jan 19, 2018 48.21 50.60 48.21 50.41 116,769 +2.07(+4.27%)
Jan 18, 2018 48.42 48.80 48.05 48.35 73,646 -0.42(-0.87%)
Jan 17, 2018 48.08 49.69 47.83 48.77 103,581 +0.99(+2.07%)
Jan 16, 2018 48.09 48.81 47.65 47.78 94,524 -0.14(-0.29%)
Jan 12, 2018 47.92 47.92 47.92 0 -0.71(-1.47%)
Jan 11, 2018 47.88 49.12 47.88 48.63 114,898 +0.98(+2.05%)
Jan 10, 2018 47.53 47.65 105,926 -0.83(-1.71%)
Jan 09, 2018 48.23 48.89 47.89 48.48 71,718 +0.25(+0.51%)
Jan 08, 2018 48.43 48.97 48.04 48.24 74,556 -0.41(-0.85%)
Jan 05, 2018 48.74 48.85 48.29 48.65 56,006 +0.06(+0.13%)
Jan 04, 2018 49.73 49.73 47.78 48.59 73,039 -0.06(-0.13%)
Jan 03, 2018 48.72 49.47 47.95 48.65 91,533 -0.25(-0.50%)
Jan 02, 2018 48.82 49.80 48.53 48.90 76,763 +0.32(+0.66%)
Dec 29, 2017 48.58 48.58 48.58 0 -0.50(-1.02%)
Dec 28, 2017 48.54 49.28 48.38 49.07 37,997 +0.33(+0.68%)
Dec 27, 2017 48.84 49.22 48.64 48.74 44,601 +0.04(+0.08%)
Dec 26, 2017 48.64 49.28 48.61 48.71 47,316 +0.14(+0.28%)
Dec 22, 2017 48.93 49.31 48.38 48.57 61,418 -0.37(-0.75%)
Dec 21, 2017 49.41 49.53 48.83 48.94 66,357 -0.18(-0.38%)
Dec 20, 2017 49.67 49.67 48.38 49.12 42,325 +0.41(+0.85%)
Dec 19, 2017 49.32 49.38 48.37 48.71 65,119 -0.41(-0.83%)
Dec 18, 2017 48.39 49.71 48.39 49.11 64,173 +1.10(+2.29%)
Dec 15, 2017 47.62 48.78 47.30 48.02 274,644 +0.51(+1.08%)
Dec 14, 2017 47.85 48.21 47.21 47.50 57,210 -0.48(-1.01%)
Dec 13, 2017 47.58 48.37 46.88 47.98 90,539 +0.62(+1.31%)
Dec 12, 2017 47.62 48.00 47.25 47.36 56,553 -0.25(-0.52%)
Dec 11, 2017 47.53 47.84 46.96 47.61 101,261 +0.19(+0.40%)
Dec 08, 2017 46.74 48.17 46.74 47.42 256,602 +0.66(+1.41%)
Dec 07, 2017 46.69 47.72 46.58 46.76 91,628 +0.06(+0.13%)
Dec 06, 2017 47.16 47.89 46.54 46.69 93,545 -0.48(-1.01%)
Dec 05, 2017 48.20 48.99 47.02 47.17 88,246 -0.81(-1.68%)
Dec 04, 2017 47.75 49.54 47.75 47.98 113,176 +0.65(+1.38%)
Dec 01, 2017 46.24 47.60 45.43 47.32 141,275 +0.92(+1.99%)
Nov 30, 2017 46.66 47.45 46.26 46.40 93,181 -0.58(-1.23%)
Nov 29, 2017 45.36 47.45 45.36 46.98 131,874 +1.87(+4.14%)
Nov 28, 2017 45.23 45.57 44.84 45.11 238,461 -0.12(-0.25%)
Nov 27, 2017 45.54 45.80 44.97 45.23 112,138 -0.31(-0.67%)
Nov 24, 2017 44.97 45.72 43.91 45.53 39,789 +0.51(+1.13%)
Nov 22, 2017 45.32 45.63 44.54 45.03 72,935 -0.28(-0.63%)
Nov 21, 2017 45.67 46.20 45.18 45.31 96,998 -0.35(-0.77%)
Nov 20, 2017 45.73 46.28 43.88 45.66 158,003 -0.12(-0.25%)
Nov 17, 2017 45.73 46.33 45.73 45.78 144,704 -0.15(-0.32%)
Nov 16, 2017 44.57 46.26 43.98 45.93 110,407 +1.97(+4.49%)
Nov 15, 2017 44.57 44.81 43.78 43.95 162,892 -0.80(-1.78%)
Nov 14, 2017 44.02 44.99 43.48 44.75 67,945 +0.72(+1.64%)
Nov 13, 2017 43.92 44.47 43.43 44.03 114,942 +0.10(+0.23%)
Nov 10, 2017 44.34 45.13 43.81 43.93 97,015 -0.41(-0.94%)
Nov 09, 2017 43.65 44.62 42.97 44.34 95,015 +0.55(+1.24%)
Nov 08, 2017 42.53 43.84 42.53 43.80 124,693 +1.09(+2.55%)
Nov 07, 2017 43.58 43.78 42.32 42.71 112,582 -0.84(-1.92%)
Nov 06, 2017 44.71 44.84 43.38 43.55 87,558 -1.01(-2.28%)
Nov 03, 2017 45.08 45.73 43.98 44.56 126,990 -0.44(-0.97%)
Nov 02, 2017 45.33 45.61 44.89 45.00 130,581 -0.52(-1.15%)
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.