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 (%)
Jan 31, 2017 66.53 68.59 65.25 65.79 69,036 -0.73(-1.10%)
Jan 30, 2017 66.60 67.80 66.28 66.52 51,704 -0.05(-0.08%)
Jan 27, 2017 66.96 67.33 65.74 66.57 29,489 -0.04(-0.06%)
Jan 26, 2017 68.67 68.67 66.43 66.61 37,268 -1.93(-2.82%)
Jan 25, 2017 67.83 68.59 67.14 68.54 43,350 +1.25(+1.86%)
Jan 24, 2017 67.67 67.81 66.66 67.29 41,939 -0.29(-0.43%)
Jan 23, 2017 67.63 68.07 66.74 67.58 40,771 +0.09(+0.13%)
Jan 20, 2017 68.28 70.35 67.45 67.49 59,943 -0.79(-1.16%)
Jan 19, 2017 69.84 69.84 67.82 68.28 40,002 -1.64(-2.35%)
Jan 18, 2017 68.13 70.47 68.13 69.92 60,154 +1.90(+2.79%)
Jan 17, 2017 68.32 68.59 67.83 68.02 39,800 -0.09(-0.13%)
Jan 13, 2017 68.11 68.11 68.11 0 +0.20(+0.29%)
Jan 12, 2017 68.67 68.97 67.32 67.91 41,174 -0.86(-1.25%)
Jan 11, 2017 68.81 69.64 68.12 68.77 58,061 +0.01(+0.01%)
Jan 10, 2017 68.54 69.24 68.06 68.76 83,605 +0.23(+0.34%)
Jan 09, 2017 69.95 69.95 68.47 68.53 51,707 -1.57(-2.24%)
Jan 06, 2017 71.47 71.47 69.71 70.10 41,894 -1.14(-1.60%)
Jan 05, 2017 70.96 72.18 69.03 71.24 60,042 +0.24(+0.34%)
Jan 04, 2017 70.59 71.17 70.20 71.00 60,413 +0.66(+0.94%)
Jan 03, 2017 70.97 70.97 69.48 70.34 74,589 -0.05(-0.07%)
Dec 30, 2016 70.39 70.39 70.39 0 +0.13(+0.19%)
Dec 29, 2016 70.33 70.95 69.32 70.26 52,363 +0.00(+0.00%)
Dec 28, 2016 70.89 71.04 70.01 70.26 42,603 -0.39(-0.55%)
Dec 27, 2016 70.41 70.89 69.81 70.65 62,772 +0.59(+0.84%)
Dec 23, 2016 70.06 70.06 70.06 0 +0.08(+0.11%)
Dec 22, 2016 70.25 71.38 68.98 69.98 113,619 -0.06(-0.09%)
Dec 21, 2016 68.99 71.16 68.49 70.04 83,700 +1.11(+1.61%)
Dec 20, 2016 68.26 69.11 68.06 68.93 111,337 +0.66(+0.97%)
Dec 19, 2016 68.43 69.00 67.50 68.27 88,595 -0.23(-0.34%)
Dec 16, 2016 68.65 69.36 68.30 68.50 172,450 +0.06(+0.09%)
Dec 15, 2016 68.68 69.50 68.13 68.44 65,725 -0.52(-0.75%)
Dec 14, 2016 70.77 71.35 68.65 68.96 74,922 -1.95(-2.75%)
Dec 13, 2016 70.31 72.24 69.55 70.91 96,600 +0.82(+1.17%)
Dec 12, 2016 70.46 71.66 69.43 70.09 87,847 -0.46(-0.65%)
Dec 09, 2016 71.17 71.46 69.78 70.55 68,244 -0.37(-0.52%)
Dec 08, 2016 69.01 71.52 69.01 70.92 146,798 +1.91(+2.77%)
Dec 07, 2016 67.99 69.54 66.96 69.01 110,786 +0.84(+1.23%)
Dec 06, 2016 65.88 68.17 64.64 68.17 131,325 +2.29(+3.48%)
Dec 05, 2016 64.08 66.43 63.94 65.88 120,943 +1.27(+1.97%)
Dec 02, 2016 64.00 65.68 64.00 64.61 82,092 +0.62(+0.97%)
Dec 01, 2016 63.30 65.07 63.30 63.99 72,680 +0.29(+0.46%)
Nov 30, 2016 66.07 66.35 63.67 63.70 89,755 -2.05(-3.12%)
Nov 29, 2016 65.03 66.47 64.61 65.75 94,150 +0.81(+1.25%)
Nov 28, 2016 65.49 65.80 64.09 64.94 77,907 -1.88(-2.81%)
Nov 25, 2016 66.45 67.46 66.32 66.82 31,647 +0.94(+1.43%)
Nov 23, 2016 65.88 65.88 65.88 0 -1.02(-1.52%)
Nov 22, 2016 66.00 67.54 65.40 66.90 59,512 +0.83(+1.26%)
Nov 21, 2016 66.59 66.94 65.53 66.07 79,321 -0.92(-1.37%)
Nov 18, 2016 66.03 67.28 65.15 66.99 154,120 +0.90(+1.36%)
Nov 17, 2016 68.42 68.42 65.91 66.09 117,100 -1.76(-2.59%)
Nov 16, 2016 66.32 67.96 66.16 67.85 136,945 +1.53(+2.31%)
Nov 15, 2016 65.26 66.99 65.23 66.32 156,142 +1.10(+1.69%)
Nov 14, 2016 64.00 65.40 63.42 65.22 83,270 +1.76(+2.77%)
Nov 11, 2016 61.92 64.16 61.00 63.46 125,855 +1.64(+2.65%)
Nov 10, 2016 65.08 65.08 61.68 61.82 170,415 -3.05(-4.70%)
Nov 09, 2016 63.00 65.19 61.36 64.87 160,631 +0.99(+1.55%)
Nov 08, 2016 62.51 63.99 60.56 63.88 110,873 +1.44(+2.31%)
Nov 07, 2016 60.95 63.41 59.98 62.44 162,741 +3.06(+5.15%)
Nov 04, 2016 59.37 60.38 58.66 59.38 116,689 -0.04(-0.07%)
Nov 03, 2016 60.84 61.01 59.37 59.42 96,855 -1.77(-2.89%)
Nov 02, 2016 60.29 61.97 59.02 61.19 173,788 -0.11(-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.