John B Sanfilippo (NQ: JBSS )

94.20 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.96 41.31 39.36 40.95 166,621 +1.04(+2.62%)
Oct 29, 2015 37.96 40.29 37.84 39.91 156,890 +1.80(+4.72%)
Oct 28, 2015 36.64 39.01 36.40 38.11 160,931 +1.69(+4.64%)
Oct 27, 2015 33.51 36.99 32.98 36.42 287,418 +2.92(+8.73%)
Oct 26, 2015 33.84 33.84 32.92 33.50 129,151 -0.31(-0.92%)
Oct 23, 2015 32.45 34.14 31.76 33.81 165,605 +1.44(+4.46%)
Oct 22, 2015 32.23 32.49 30.87 32.36 183,331 +0.32(+1.01%)
Oct 21, 2015 32.54 32.81 31.90 32.04 134,601 -0.51(-1.57%)
Oct 20, 2015 32.50 32.82 32.14 32.55 81,270 -0.07(-0.21%)
Oct 19, 2015 32.57 32.81 31.86 32.62 134,371 +0.01(+0.04%)
Oct 16, 2015 32.09 32.90 31.64 32.61 106,209 +0.57(+1.78%)
Oct 15, 2015 32.08 32.24 31.34 32.04 173,727 +0.08(+0.26%)
Oct 14, 2015 32.84 33.16 31.66 31.96 89,867 -1.01(-3.05%)
Oct 13, 2015 33.05 33.33 32.25 32.97 111,464 -0.08(-0.25%)
Oct 12, 2015 32.85 33.13 32.48 33.05 136,470 +0.34(+1.03%)
Oct 09, 2015 32.92 33.41 32.24 32.71 83,174 -0.27(-0.82%)
Oct 08, 2015 32.12 33.28 31.95 32.98 84,522 +0.64(+1.98%)
Oct 07, 2015 32.78 32.90 31.93 32.35 171,983 -0.15(-0.45%)
Oct 06, 2015 34.24 34.30 32.36 32.49 71,357 -1.85(-5.38%)
Oct 05, 2015 33.47 34.39 33.47 34.34 52,463 +1.05(+3.16%)
Oct 02, 2015 31.68 33.77 31.48 33.29 128,868 +1.50(+4.72%)
Oct 01, 2015 32.28 32.45 31.12 31.79 133,551 -0.65(-1.99%)
Sep 30, 2015 33.36 33.50 32.35 32.43 94,116 -0.70(-2.12%)
Sep 29, 2015 34.22 34.23 32.68 33.14 74,943 -0.93(-2.73%)
Sep 28, 2015 34.10 34.58 34.06 34.07 88,903 -0.18(-0.52%)
Sep 25, 2015 33.94 34.94 33.74 34.24 103,612 +0.51(+1.50%)
Sep 24, 2015 33.10 33.74 32.90 33.74 68,674 +0.61(+1.85%)
Sep 23, 2015 33.16 33.54 32.21 33.12 106,342 +0.02(+0.06%)
Sep 22, 2015 34.27 34.83 32.91 33.10 122,190 -1.55(-4.47%)
Sep 21, 2015 34.50 34.86 33.23 34.66 130,160 +0.49(+1.44%)
Sep 18, 2015 33.24 34.84 33.24 34.16 176,946 +0.51(+1.52%)
Sep 17, 2015 33.55 34.50 33.40 33.65 52,903 +0.02(+0.06%)
Sep 16, 2015 33.23 33.80 32.67 33.63 38,845 +0.54(+1.64%)
Sep 15, 2015 32.25 33.33 31.78 33.09 86,662 +0.81(+2.51%)
Sep 14, 2015 32.02 32.47 31.89 32.28 79,993 +0.38(+1.19%)
Sep 11, 2015 32.36 32.71 31.74 31.90 43,422 -0.65(-2.00%)
Sep 10, 2015 31.81 32.79 31.81 32.55 50,845 +0.55(+1.72%)
Sep 09, 2015 32.96 32.96 31.90 32.00 78,387 -0.57(-1.75%)
Sep 08, 2015 32.66 32.92 32.28 32.57 101,850 +0.18(+0.55%)
Sep 04, 2015 31.69 32.39 32.39 32.39 74,596 +0.48(+1.51%)
Sep 03, 2015 31.69 32.16 31.55 31.91 86,024 +0.12(+0.38%)
Sep 02, 2015 32.58 32.58 30.75 31.79 114,211 -0.41(-1.26%)
Sep 01, 2015 32.24 33.23 31.12 32.19 81,376 -0.51(-1.57%)
Aug 31, 2015 34.22 34.55 32.58 32.71 71,391 -1.77(-5.12%)
Aug 28, 2015 33.47 34.62 33.40 34.47 196,162 +0.76(+2.25%)
Aug 27, 2015 34.17 34.38 33.04 33.71 105,264 -0.18(-0.52%)
Aug 26, 2015 32.33 34.22 32.05 33.89 178,021 +2.10(+6.61%)
Aug 25, 2015 31.78 32.66 30.94 31.79 134,839 +0.85(+2.76%)
Aug 24, 2015 29.76 32.24 28.99 30.93 120,771 -0.04(-0.14%)
Aug 21, 2015 25.46 31.39 21.87 30.98 298,852 +0.47(+1.56%)
Aug 20, 2015 30.23 31.00 29.81 30.50 70,550 -0.06(-0.19%)
Aug 19, 2015 30.43 30.95 30.03 30.56 59,452 +0.04(+0.15%)
Aug 18, 2015 30.44 30.90 29.79 30.52 106,182 -0.07(-0.23%)
Aug 17, 2015 30.42 30.94 29.80 30.59 122,729 -0.03(-0.08%)
Aug 14, 2015 30.43 30.92 28.96 30.61 88,535 +0.07(+0.23%)
Aug 13, 2015 31.23 31.45 30.37 30.54 94,466 -0.76(-2.43%)
Aug 12, 2015 30.47 31.60 28.29 31.30 102,035 +0.46(+1.48%)
Aug 11, 2015 32.07 32.24 30.54 30.85 94,858 -1.42(-4.39%)
Aug 10, 2015 32.23 32.46 31.93 32.26 104,475 +0.30(+0.95%)
Aug 07, 2015 32.34 32.34 31.12 31.96 144,267 -0.42(-1.31%)
Aug 06, 2015 32.90 33.03 32.26 32.38 93,005 -0.42(-1.29%)
Aug 05, 2015 32.62 33.07 32.08 32.81 132,642 +0.42(+1.31%)
Aug 04, 2015 32.98 33.54 32.31 32.38 104,066 -0.71(-2.16%)
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.