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, 2015 34.72 34.99 33.28 33.93 249,892 -0.99(-2.84%)
Apr 29, 2015 33.52 35.42 33.41 34.93 181,956 +1.32(+3.92%)
Apr 28, 2015 32.63 33.79 29.79 33.61 377,135 +2.25(+7.18%)
Apr 27, 2015 31.54 31.54 30.38 31.36 106,041 +0.03(+0.08%)
Apr 24, 2015 31.42 31.55 30.97 31.33 83,834 -0.03(-0.08%)
Apr 23, 2015 31.36 31.47 30.89 31.36 30,892 -0.03(-0.10%)
Apr 22, 2015 30.55 31.74 30.14 31.39 158,206 +0.37(+1.20%)
Apr 21, 2015 32.32 32.58 30.39 31.02 192,669 -1.10(-3.43%)
Apr 20, 2015 31.71 32.21 31.71 32.12 65,053 +0.48(+1.51%)
Apr 17, 2015 31.24 31.70 30.93 31.64 148,356 +0.16(+0.52%)
Apr 16, 2015 31.05 31.61 30.67 31.48 77,838 +0.38(+1.22%)
Apr 15, 2015 30.72 31.35 30.60 31.10 105,932 +0.59(+1.92%)
Apr 14, 2015 30.49 30.73 30.30 30.52 88,162 +0.07(+0.21%)
Apr 13, 2015 30.52 30.52 30.12 30.45 91,180 +0.04(+0.13%)
Apr 10, 2015 29.95 30.56 29.64 30.41 128,778 +0.61(+2.04%)
Apr 09, 2015 29.75 29.89 29.24 29.80 54,734 +0.17(+0.57%)
Apr 08, 2015 29.50 29.69 29.12 29.63 214,937 +0.27(+0.93%)
Apr 07, 2015 29.45 29.65 28.78 29.36 107,806 -0.03(-0.09%)
Apr 06, 2015 28.70 29.47 28.21 29.39 139,929 +0.69(+2.39%)
Apr 02, 2015 28.43 28.70 28.70 28.70 123,378 +0.44(+1.57%)
Apr 01, 2015 28.21 28.45 27.96 28.26 95,335 +0.14(+0.49%)
Mar 31, 2015 28.38 28.38 27.96 28.12 229,438 -0.26(-0.92%)
Mar 30, 2015 27.99 28.88 27.99 28.38 114,262 +0.50(+1.78%)
Mar 27, 2015 26.78 28.05 26.78 27.89 140,161 +1.13(+4.22%)
Mar 26, 2015 26.26 26.97 26.26 26.76 75,593 +0.58(+2.22%)
Mar 25, 2015 26.09 26.95 25.68 26.18 71,677 +0.34(+1.31%)
Mar 24, 2015 25.58 26.08 25.45 25.84 84,669 +0.47(+1.85%)
Mar 23, 2015 24.63 25.77 24.36 25.37 123,332 +0.84(+3.40%)
Mar 20, 2015 24.19 24.62 24.04 24.53 74,719 +0.53(+2.20%)
Mar 19, 2015 24.27 24.43 23.77 24.00 81,750 -0.24(-1.00%)
Mar 18, 2015 24.15 24.40 23.72 24.25 47,058 +0.10(+0.43%)
Mar 17, 2015 24.00 24.24 23.66 24.14 63,870 +0.08(+0.35%)
Mar 16, 2015 24.40 24.49 23.67 24.06 66,759 -0.23(-0.94%)
Mar 13, 2015 24.57 24.67 23.63 24.28 67,021 -0.23(-0.96%)
Mar 12, 2015 23.59 24.62 23.59 24.52 89,367 +1.14(+4.88%)
Mar 11, 2015 23.99 24.17 23.29 23.38 49,723 -0.65(-2.71%)
Mar 10, 2015 23.61 24.08 23.40 24.03 70,405 +0.36(+1.52%)
Mar 09, 2015 22.90 24.04 22.88 23.67 76,419 +0.74(+3.24%)
Mar 06, 2015 23.96 23.98 22.90 22.93 94,757 -1.05(-4.38%)
Mar 05, 2015 23.61 24.33 23.34 23.98 81,166 +0.46(+1.97%)
Mar 04, 2015 23.61 23.71 23.33 23.51 46,879 -0.09(-0.39%)
Mar 03, 2015 23.87 23.87 23.35 23.61 60,467 -0.24(-1.01%)
Mar 02, 2015 24.22 24.49 23.81 23.85 42,744 -0.33(-1.35%)
Feb 27, 2015 24.33 24.50 23.98 24.17 66,426 -0.01(-0.05%)
Feb 26, 2015 24.04 24.56 24.03 24.19 55,658 +0.07(+0.27%)
Feb 25, 2015 24.87 24.87 24.06 24.12 86,512 -0.63(-2.53%)
Feb 24, 2015 23.81 24.94 23.43 24.75 105,513 +0.90(+3.78%)
Feb 23, 2015 23.48 24.12 23.46 23.85 69,764 +0.33(+1.42%)
Feb 20, 2015 23.38 23.78 23.21 23.51 50,188 +0.22(+0.92%)
Feb 19, 2015 23.51 23.86 23.25 23.30 42,049 -0.31(-1.30%)
Feb 18, 2015 23.57 23.70 23.23 23.61 61,608 +0.09(+0.39%)
Feb 17, 2015 24.24 24.30 23.26 23.51 81,009 -0.78(-3.22%)
Feb 13, 2015 24.57 24.30 24.30 24.30 103,760 -0.17(-0.69%)
Feb 12, 2015 24.68 24.68 23.58 24.47 68,107 -0.06(-0.24%)
Feb 11, 2015 24.94 24.96 24.25 24.53 103,694 -0.36(-1.44%)
Feb 10, 2015 24.41 24.91 24.29 24.89 74,998 +0.55(+2.28%)
Feb 09, 2015 24.02 24.43 23.68 24.33 112,757 +0.16(+0.65%)
Feb 06, 2015 24.20 24.36 23.79 24.17 109,440 -0.07(-0.27%)
Feb 05, 2015 24.79 24.79 23.65 24.24 97,594 -0.39(-1.59%)
Feb 04, 2015 24.53 25.18 24.25 24.63 111,011 -0.07(-0.29%)
Feb 03, 2015 23.57 24.75 23.57 24.70 135,144 +0.95(+4.01%)
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.