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 (%)
Sep 28, 2018 54.70 55.38 54.64 54.96 106,497 +0.25(+0.46%)
Sep 27, 2018 54.63 55.08 54.44 54.71 75,695 +0.29(+0.54%)
Sep 26, 2018 54.90 55.20 54.24 54.41 55,848 -0.49(-0.90%)
Sep 25, 2018 55.27 55.48 54.89 54.91 36,006 -0.22(-0.41%)
Sep 24, 2018 55.31 55.71 55.05 55.13 77,817 -0.05(-0.10%)
Sep 21, 2018 55.82 55.93 55.18 55.18 183,123 -0.79(-1.40%)
Sep 20, 2018 55.48 56.15 55.38 55.97 56,381 +0.52(+0.93%)
Sep 19, 2018 55.93 55.93 55.28 55.45 73,614 -0.49(-0.88%)
Sep 18, 2018 55.48 56.21 55.22 55.95 84,761 +0.50(+0.90%)
Sep 17, 2018 56.20 56.38 55.35 55.45 55,412 -0.75(-1.34%)
Sep 14, 2018 56.12 56.53 55.62 56.20 51,300 +0.16(+0.29%)
Sep 13, 2018 55.95 56.13 55.34 56.04 40,553 +0.05(+0.10%)
Sep 12, 2018 55.55 56.42 55.18 55.98 47,057 +0.45(+0.80%)
Sep 11, 2018 56.52 56.61 55.25 55.54 71,198 -0.99(-1.74%)
Sep 10, 2018 56.59 57.09 56.32 56.52 54,150 +0.11(+0.19%)
Sep 07, 2018 55.55 56.69 55.51 56.42 70,911 +0.27(+0.48%)
Sep 06, 2018 56.42 56.42 55.15 56.15 105,457 -0.34(-0.60%)
Sep 05, 2018 55.72 56.95 55.52 56.48 67,345 +0.65(+1.17%)
Sep 04, 2018 56.12 56.30 55.18 55.83 63,421 -0.43(-0.77%)
Aug 31, 2018 56.26 56.26 56.26 0 +0.78(+1.40%)
Aug 30, 2018 54.67 55.78 54.37 55.48 100,854 +0.79(+1.45%)
Aug 29, 2018 53.51 54.72 53.44 54.69 69,293 +1.18(+2.20%)
Aug 28, 2018 54.82 55.15 53.05 53.51 98,771 -1.32(-2.40%)
Aug 27, 2018 56.27 56.48 54.69 54.83 149,730 -1.49(-2.64%)
Aug 24, 2018 55.96 57.05 55.96 56.32 93,380 +0.32(+0.58%)
Aug 23, 2018 58.32 58.37 53.96 55.99 259,258 -4.64(-7.65%)
Aug 22, 2018 59.79 60.68 58.94 60.63 106,901 +0.82(+1.38%)
Aug 21, 2018 60.44 60.44 59.52 59.80 60,640 -0.62(-1.03%)
Aug 20, 2018 59.40 60.82 59.39 60.43 93,752 +1.20(+2.03%)
Aug 17, 2018 58.69 59.60 57.69 59.23 142,083 +0.59(+1.01%)
Aug 16, 2018 58.86 59.45 58.49 58.63 76,512 -0.02(-0.03%)
Aug 15, 2018 59.22 59.28 58.49 58.65 134,396 -0.68(-1.14%)
Aug 14, 2018 58.92 59.97 58.63 59.33 222,738 +0.38(+0.64%)
Aug 13, 2018 59.22 59.23 58.07 58.95 119,021 -0.39(-0.66%)
Aug 10, 2018 59.22 60.09 58.67 59.34 35,845 -0.05(-0.08%)
Aug 09, 2018 60.02 60.02 59.06 59.39 48,007 -0.11(-0.18%)
Aug 08, 2018 60.53 60.70 59.30 59.50 47,099 -0.88(-1.45%)
Aug 07, 2018 60.25 60.73 59.33 60.37 44,682 +0.01(+0.01%)
Aug 06, 2018 60.37 60.73 59.21 60.37 86,533 -0.47(-0.77%)
Aug 03, 2018 59.48 61.11 59.01 60.84 113,510 +1.10(+1.84%)
Aug 02, 2018 58.41 59.73 58.04 59.73 122,952 +1.79(+3.10%)
Aug 01, 2018 57.25 57.94 56.61 57.94 110,718 +0.69(+1.21%)
Jul 31, 2018 57.76 58.01 57.17 57.25 97,896 -0.47(-0.81%)
Jul 30, 2018 58.16 58.16 57.39 57.72 50,082 -0.36(-0.63%)
Jul 27, 2018 58.16 58.31 57.73 58.08 38,268 -0.07(-0.13%)
Jul 26, 2018 57.88 58.36 57.88 58.16 62,568 +0.44(+0.76%)
Jul 25, 2018 57.11 57.72 56.91 57.72 80,184 +0.60(+1.06%)
Jul 24, 2018 57.42 57.95 57.06 57.11 69,800 -0.29(-0.51%)
Jul 23, 2018 58.46 58.64 57.31 57.40 72,240 -0.69(-1.18%)
Jul 20, 2018 57.40 58.39 57.40 58.09 34,914 +0.53(+0.92%)
Jul 19, 2018 56.97 57.96 56.97 57.56 62,489 +0.50(+0.87%)
Jul 18, 2018 57.11 57.28 56.45 57.06 105,867 -0.05(-0.09%)
Jul 17, 2018 56.90 57.65 56.90 57.11 83,655 +0.24(+0.42%)
Jul 16, 2018 57.48 57.80 56.64 56.88 58,618 -0.57(-0.99%)
Jul 13, 2018 57.17 57.67 56.96 57.44 36,039 +0.28(+0.48%)
Jul 12, 2018 56.68 57.50 56.26 57.17 68,272 +0.58(+1.03%)
Jul 11, 2018 56.15 57.34 56.15 56.58 58,787 +0.36(+0.65%)
Jul 10, 2018 56.20 56.39 55.70 56.22 60,512 +0.02(+0.04%)
Jul 09, 2018 57.86 57.86 56.06 56.20 65,522 -1.70(-2.93%)
Jul 06, 2018 57.61 57.97 57.10 57.90 50,309 +0.34(+0.60%)
Jul 05, 2018 57.19 57.64 56.95 57.55 85,112 +0.45(+0.80%)
Jul 03, 2018 57.10 57.10 57.10 0 +0.79(+1.40%)
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.