John B Sanfilippo (NQ: JBSS )

94.77 +2.22 (+2.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 52.49 52.95 52.27 52.74 129,645 +0.24(+0.45%)
Apr 27, 2017 52.89 53.16 51.98 52.51 117,972 -0.21(-0.39%)
Apr 26, 2017 53.26 53.31 52.39 52.72 156,823 -0.55(-1.02%)
Apr 25, 2017 53.60 52.72 53.26 105,939 +0.45(+0.86%)
Apr 24, 2017 52.87 53.39 52.62 52.81 149,233 +0.44(+0.85%)
Apr 21, 2017 52.82 52.82 51.65 52.36 86,878 -0.48(-0.91%)
Apr 20, 2017 51.82 52.97 51.70 52.84 88,713 +0.96(+1.85%)
Apr 19, 2017 51.13 52.36 50.96 51.88 101,592 +0.72(+1.40%)
Apr 18, 2017 51.29 51.63 50.48 51.16 114,388 -0.29(-0.57%)
Apr 17, 2017 51.45 51.49 50.48 51.46 98,648 +0.22(+0.42%)
Apr 13, 2017 51.47 51.47 50.62 51.24 63,075 -0.23(-0.45%)
Apr 12, 2017 51.58 51.80 51.01 51.47 62,472 -0.18(-0.35%)
Apr 11, 2017 51.53 51.69 51.05 51.65 90,298 +0.05(+0.10%)
Apr 10, 2017 51.19 52.24 50.78 51.60 103,224 +0.52(+1.01%)
Apr 07, 2017 51.19 51.61 51.00 51.09 101,373 -0.07(-0.14%)
Apr 06, 2017 51.12 51.56 50.96 51.16 126,242 +0.15(+0.30%)
Apr 05, 2017 51.92 51.96 50.91 51.01 140,096 -0.78(-1.51%)
Apr 04, 2017 51.62 52.10 51.19 51.79 197,416 +0.21(+0.40%)
Apr 03, 2017 52.55 52.92 51.50 51.58 181,007 -0.94(-1.79%)
Mar 31, 2017 51.86 52.77 51.57 52.52 248,401 +0.47(+0.91%)
Mar 30, 2017 52.15 52.37 51.70 52.05 206,440 +0.06(+0.11%)
Mar 29, 2017 51.34 52.10 50.78 51.99 166,340 +0.71(+1.39%)
Mar 28, 2017 50.18 51.45 49.63 51.28 216,623 +0.84(+1.66%)
Mar 27, 2017 49.55 51.04 49.06 50.44 246,606 +0.50(+1.01%)
Mar 24, 2017 49.31 50.12 48.52 49.94 2,014,083 +0.70(+1.41%)
Mar 23, 2017 48.60 49.64 48.56 49.24 218,685 +0.81(+1.67%)
Mar 22, 2017 48.70 49.29 48.20 48.43 241,591 -0.30(-0.62%)
Mar 21, 2017 49.16 50.33 48.67 48.73 592,191 +1.82(+3.87%)
Mar 20, 2017 47.67 47.74 46.74 46.92 66,970 -0.93(-1.95%)
Mar 17, 2017 47.47 48.04 47.18 47.85 111,252 +0.34(+0.72%)
Mar 16, 2017 47.35 47.57 46.70 47.51 87,944 +0.25(+0.53%)
Mar 15, 2017 46.54 47.37 45.85 47.25 64,014 +1.13(+2.44%)
Mar 14, 2017 46.36 46.46 45.70 46.13 46,904 -0.27(-0.57%)
Mar 13, 2017 46.26 46.60 46.18 46.39 61,779 +0.12(+0.26%)
Mar 10, 2017 46.25 46.43 45.83 46.27 70,238 +0.24(+0.51%)
Mar 09, 2017 45.34 46.79 45.34 46.03 185,985 +0.61(+1.34%)
Mar 08, 2017 44.99 45.56 44.99 45.42 126,096 +0.30(+0.67%)
Mar 07, 2017 44.91 45.31 44.53 45.12 130,442 +0.15(+0.34%)
Mar 06, 2017 44.43 45.78 44.24 44.97 124,446 +0.22(+0.50%)
Mar 03, 2017 44.20 45.02 43.94 44.75 104,762 +0.41(+0.92%)
Mar 02, 2017 44.49 45.00 43.61 44.34 117,775 -0.16(-0.35%)
Mar 01, 2017 44.41 45.85 43.95 44.50 109,643 +0.44(+0.99%)
Feb 28, 2017 44.69 44.95 43.71 44.06 235,544 -0.93(-2.07%)
Feb 27, 2017 45.07 45.27 44.76 44.99 120,713 -0.13(-0.29%)
Feb 24, 2017 45.09 45.94 44.90 45.12 119,351 +0.26(+0.58%)
Feb 23, 2017 44.61 45.24 44.16 44.86 70,900 +0.32(+0.71%)
Feb 22, 2017 44.32 44.74 44.19 44.55 75,448 -0.11(-0.25%)
Feb 21, 2017 44.06 45.05 44.06 44.66 81,141 +0.32(+0.72%)
Feb 17, 2017 44.34 44.34 44.34 0 +0.48(+1.10%)
Feb 16, 2017 44.52 44.81 43.77 43.86 71,368 -0.77(-1.74%)
Feb 15, 2017 45.16 45.16 44.51 44.63 61,344 -0.83(-1.82%)
Feb 14, 2017 45.02 45.49 44.30 45.46 106,737 +0.10(+0.22%)
Feb 13, 2017 44.79 45.54 44.57 45.36 86,152 +0.76(+1.71%)
Feb 10, 2017 44.71 45.60 43.87 44.60 182,356 -0.09(-0.21%)
Feb 09, 2017 44.28 45.40 44.28 44.69 101,539 +0.57(+1.28%)
Feb 08, 2017 44.44 44.79 43.73 44.13 98,678 -0.44(-0.98%)
Feb 07, 2017 44.55 45.03 43.97 44.56 74,588 +0.01(+0.03%)
Feb 06, 2017 45.93 46.13 44.37 44.55 145,075 -1.43(-3.11%)
Feb 03, 2017 46.18 46.96 45.93 45.98 148,990 +0.17(+0.36%)
Feb 02, 2017 45.30 47.38 40.87 45.81 416,954 -1.89(-3.96%)
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.