John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.65 44.32 42.93 43.00 74,845 -0.60(-1.37%)
Feb 27, 2018 43.69 44.27 43.45 43.59 78,967 -0.10(-0.24%)
Feb 26, 2018 43.27 43.92 42.87 43.70 37,012 +0.44(+1.02%)
Feb 23, 2018 43.33 43.70 42.86 43.26 53,368 +0.10(+0.24%)
Feb 22, 2018 43.84 43.84 42.93 43.15 46,466 -0.66(-1.51%)
Feb 21, 2018 43.45 44.45 43.31 43.82 95,706 +0.49(+1.13%)
Feb 20, 2018 43.81 44.31 43.06 43.33 99,054 -0.85(-1.92%)
Feb 16, 2018 44.17 44.17 44.17 0 -0.46(-1.03%)
Feb 15, 2018 44.48 45.07 43.94 44.64 100,153 +0.34(+0.76%)
Feb 14, 2018 43.94 44.96 43.72 44.30 82,655 +0.01(+0.02%)
Feb 13, 2018 44.09 44.65 43.42 44.29 86,572 +0.04(+0.10%)
Feb 12, 2018 45.02 45.25 43.91 44.25 75,803 -0.65(-1.44%)
Feb 09, 2018 44.60 45.27 43.63 44.90 96,111 +0.84(+1.91%)
Feb 08, 2018 45.31 43.64 44.06 116,010 -0.41(-0.92%)
Feb 07, 2018 42.65 45.03 42.65 44.47 187,803 +1.73(+4.04%)
Feb 06, 2018 42.30 44.62 40.45 42.74 301,603 -1.34(-3.05%)
Feb 05, 2018 45.08 46.13 43.74 44.08 56,506 -1.10(-2.43%)
Feb 02, 2018 46.17 46.41 45.13 45.18 57,734 -1.13(-2.44%)
Feb 01, 2018 46.60 46.89 45.88 46.31 110,268 -0.32(-0.69%)
Jan 31, 2018 47.15 47.21 46.31 46.63 93,551 -0.53(-1.12%)
Jan 30, 2018 47.12 47.62 47.12 47.16 85,200 -0.20(-0.42%)
Jan 29, 2018 47.34 47.88 46.78 47.36 53,078 -0.17(-0.36%)
Jan 26, 2018 47.99 47.99 46.82 47.53 51,681 -0.45(-0.93%)
Jan 25, 2018 47.82 48.73 47.26 47.98 189,672 +0.41(+0.86%)
Jan 24, 2018 48.39 48.39 47.41 47.57 63,331 -0.59(-1.22%)
Jan 23, 2018 49.68 49.77 48.16 48.16 123,519 -1.27(-2.56%)
Jan 22, 2018 48.42 50.16 48.42 49.43 262,270 +0.54(+1.11%)
Jan 19, 2018 46.75 49.07 46.75 48.88 120,423 +2.00(+4.27%)
Jan 18, 2018 46.95 47.32 46.59 46.88 75,951 -0.41(-0.87%)
Jan 17, 2018 46.62 48.18 46.38 47.29 106,822 +0.96(+2.07%)
Jan 16, 2018 46.63 47.33 46.21 46.33 97,482 -0.13(-0.29%)
Jan 12, 2018 46.46 46.46 46.46 0 -0.69(-1.47%)
Jan 11, 2018 46.42 47.63 46.42 47.15 118,493 +0.95(+2.05%)
Jan 10, 2018 46.09 46.21 109,241 -0.80(-1.71%)
Jan 09, 2018 46.77 47.41 46.43 47.01 73,962 +0.24(+0.51%)
Jan 08, 2018 46.96 47.48 46.58 46.77 76,889 -0.40(-0.85%)
Jan 05, 2018 47.27 47.37 46.83 47.18 57,759 +0.06(+0.13%)
Jan 04, 2018 48.22 48.22 46.33 47.12 75,325 -0.06(-0.13%)
Jan 03, 2018 47.24 47.97 46.50 47.18 94,397 -0.24(-0.50%)
Jan 02, 2018 47.34 48.29 47.06 47.41 79,165 +0.31(+0.66%)
Dec 29, 2017 47.10 47.10 47.10 0 -0.48(-1.02%)
Dec 28, 2017 47.06 47.79 46.92 47.59 39,186 +0.32(+0.68%)
Dec 27, 2017 47.35 47.73 47.17 47.27 45,997 +0.04(+0.08%)
Dec 26, 2017 47.16 47.79 47.13 47.23 48,797 +0.13(+0.28%)
Dec 22, 2017 47.44 47.81 46.92 47.09 63,340 -0.36(-0.75%)
Dec 21, 2017 47.91 48.02 47.35 47.45 68,433 -0.18(-0.38%)
Dec 20, 2017 48.16 48.16 46.92 47.63 43,650 +0.40(+0.85%)
Dec 19, 2017 47.82 47.88 46.90 47.23 67,156 -0.39(-0.83%)
Dec 18, 2017 46.92 48.20 46.92 47.62 66,181 +1.06(+2.29%)
Dec 15, 2017 46.17 47.30 45.87 46.56 283,238 +0.50(+1.08%)
Dec 14, 2017 46.39 46.74 45.78 46.06 59,000 -0.47(-1.01%)
Dec 13, 2017 46.14 46.90 45.46 46.53 93,373 +0.60(+1.31%)
Dec 12, 2017 46.17 46.54 45.81 45.92 58,323 -0.24(-0.52%)
Dec 11, 2017 46.09 46.39 45.54 46.16 104,430 +0.19(+0.40%)
Dec 08, 2017 45.32 46.71 45.32 45.98 264,632 +0.64(+1.41%)
Dec 07, 2017 45.28 46.27 45.17 45.34 94,495 +0.06(+0.13%)
Dec 06, 2017 45.73 46.44 45.12 45.28 96,472 -0.46(-1.01%)
Dec 05, 2017 46.74 47.50 45.59 45.74 91,008 -0.78(-1.68%)
Dec 04, 2017 46.30 48.03 46.30 46.52 116,718 +0.63(+1.38%)
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.