John B Sanfilippo (NQ: JBSS )

92.65 USD +1.24 (+1.36%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.14 73.79 72.85 73.50 93,034 +0.33(+0.45%)
Apr 27, 2017 73.71 74.08 72.44 73.17 84,657 -0.29(-0.39%)
Apr 26, 2017 74.22 74.29 73.01 73.46 112,537 -0.76(-1.02%)
Apr 25, 2017 74.69 73.47 74.22 76,022 +0.63(+0.86%)
Apr 24, 2017 73.67 74.40 73.33 73.59 107,090 +0.62(+0.85%)
Apr 21, 2017 73.61 73.61 71.98 72.97 62,344 -0.67(-0.91%)
Apr 20, 2017 72.21 73.82 72.05 73.64 63,661 +1.34(+1.85%)
Apr 19, 2017 71.25 72.97 71.02 72.30 72,903 +1.00(+1.40%)
Apr 18, 2017 71.48 71.96 70.35 71.30 82,085 -0.41(-0.57%)
Apr 17, 2017 71.70 71.76 70.35 71.71 70,790 +0.30(+0.42%)
Apr 13, 2017 71.73 71.73 70.54 71.41 45,263 -0.32(-0.45%)
Apr 12, 2017 71.88 72.19 71.08 71.73 44,830 -0.25(-0.35%)
Apr 11, 2017 71.81 72.03 71.14 71.98 64,798 +0.07(+0.10%)
Apr 10, 2017 71.34 72.79 70.77 71.91 74,074 +0.72(+1.01%)
Apr 07, 2017 71.34 71.92 71.07 71.19 72,746 -0.10(-0.14%)
Apr 06, 2017 71.24 71.86 71.02 71.29 90,592 +0.21(+0.30%)
Apr 05, 2017 72.35 72.41 70.95 71.08 100,533 -1.09(-1.51%)
Apr 04, 2017 71.93 72.60 71.34 72.17 141,666 +0.29(+0.40%)
Apr 03, 2017 73.23 73.74 71.77 71.88 129,891 -1.31(-1.79%)
Mar 31, 2017 72.27 73.53 71.87 73.19 178,253 +0.66(+0.91%)
Mar 30, 2017 72.67 72.98 72.04 72.53 148,142 +0.08(+0.11%)
Mar 29, 2017 71.55 72.60 70.77 72.45 119,366 +0.99(+1.39%)
Mar 28, 2017 69.93 71.70 69.16 71.46 155,449 +1.17(+1.66%)
Mar 27, 2017 69.05 71.12 68.36 70.29 176,965 +0.70(+1.01%)
Mar 24, 2017 68.71 69.84 67.61 69.59 1,445,308 +0.97(+1.41%)
Mar 23, 2017 67.73 69.17 67.68 68.62 156,929 +1.13(+1.67%)
Mar 22, 2017 67.86 68.69 67.17 67.49 173,366 -0.42(-0.62%)
Mar 21, 2017 68.50 70.14 67.82 67.91 424,957 +2.53(+3.87%)
Mar 20, 2017 66.43 66.53 65.13 65.38 48,058 -1.30(-1.95%)
Mar 17, 2017 66.15 66.94 65.74 66.68 79,835 +0.48(+0.73%)
Mar 16, 2017 65.99 66.29 65.08 66.20 63,109 +0.35(+0.53%)
Mar 15, 2017 64.85 66.01 63.90 65.85 45,937 +1.57(+2.44%)
Mar 14, 2017 64.61 64.74 63.68 64.28 33,659 -0.37(-0.57%)
Mar 13, 2017 64.47 64.94 64.35 64.65 44,333 +0.17(+0.26%)
Mar 10, 2017 64.45 64.70 63.87 64.48 50,403 +0.33(+0.51%)
Mar 09, 2017 63.18 65.21 63.18 64.15 133,463 +0.85(+1.34%)
Mar 08, 2017 62.70 63.49 62.70 63.30 90,487 +0.42(+0.67%)
Mar 07, 2017 62.58 63.14 62.06 62.88 93,606 +0.21(+0.34%)
Mar 06, 2017 61.92 63.79 61.65 62.67 89,303 +0.31(+0.50%)
Mar 03, 2017 61.59 62.74 61.23 62.36 75,178 +0.57(+0.92%)
Mar 02, 2017 62.00 62.71 60.77 61.79 84,516 -0.22(-0.35%)
Mar 01, 2017 61.88 63.89 61.24 62.01 78,680 +0.61(+0.99%)
Feb 28, 2017 62.27 62.64 60.91 61.40 169,027 -1.30(-2.07%)
Feb 27, 2017 62.81 63.08 62.38 62.70 86,624 -0.18(-0.29%)
Feb 24, 2017 62.83 64.02 62.58 62.88 85,647 +0.36(+0.58%)
Feb 23, 2017 62.17 63.04 61.53 62.52 50,878 +0.44(+0.71%)
Feb 22, 2017 61.76 62.35 61.58 62.08 54,142 -0.15(-0.25%)
Feb 21, 2017 61.40 62.78 61.40 62.24 58,227 +0.45(+0.72%)
Feb 17, 2017 61.79 61.79 61.79 0 +0.67(+1.10%)
Feb 16, 2017 62.04 62.45 61.00 61.12 51,214 -1.08(-1.74%)
Feb 15, 2017 62.93 62.93 62.02 62.20 44,021 -1.15(-1.82%)
Feb 14, 2017 62.74 63.39 61.74 63.35 76,595 +0.14(+0.22%)
Feb 13, 2017 62.42 63.46 62.11 63.21 61,823 +1.06(+1.71%)
Feb 10, 2017 62.30 63.55 61.14 62.15 130,859 -0.13(-0.21%)
Feb 09, 2017 61.70 63.27 61.70 62.28 72,865 +0.79(+1.28%)
Feb 08, 2017 61.93 62.41 60.94 61.49 70,812 -0.61(-0.98%)
Feb 07, 2017 62.08 62.75 61.28 62.10 53,525 +0.02(+0.03%)
Feb 06, 2017 64.00 64.29 61.83 62.08 104,106 -1.99(-3.11%)
Feb 03, 2017 64.35 65.43 64.00 64.07 106,916 +0.23(+0.36%)
Feb 02, 2017 63.12 66.02 56.95 63.84 299,207 -2.63(-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.