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 (%)
Apr 30, 2019 55.65 56.37 55.45 55.52 67,679 -0.28(-0.50%)
Apr 29, 2019 54.60 55.92 54.60 55.80 38,498 +1.12(+2.06%)
Apr 26, 2019 54.36 55.01 54.36 54.68 17,403 +0.33(+0.61%)
Apr 25, 2019 54.20 54.87 53.43 54.34 47,099 -0.28(-0.52%)
Apr 24, 2019 54.47 54.67 53.72 54.63 20,404 +0.80(+1.49%)
Apr 23, 2019 53.71 54.93 53.30 53.83 29,373 +0.05(+0.09%)
Apr 22, 2019 54.46 55.56 53.54 53.78 49,975 -0.70(-1.29%)
Apr 18, 2019 54.52 54.98 54.30 54.48 38,832 -0.11(-0.20%)
Apr 17, 2019 55.31 56.02 54.28 54.59 32,964 -0.77(-1.39%)
Apr 16, 2019 55.29 55.58 55.01 55.36 34,575 +0.01(+0.01%)
Apr 15, 2019 55.35 55.82 55.03 55.35 26,873 +0.06(+0.11%)
Apr 12, 2019 54.75 55.82 54.61 55.29 53,118 +0.66(+1.21%)
Apr 11, 2019 55.08 55.46 54.24 54.63 25,110 -0.54(-0.98%)
Apr 10, 2019 54.83 55.71 54.53 55.17 45,045 +0.36(+0.66%)
Apr 09, 2019 55.03 55.45 54.81 54.81 38,056 -0.38(-0.68%)
Apr 08, 2019 54.51 55.38 54.51 55.18 30,119 +0.38(+0.70%)
Apr 05, 2019 53.94 54.88 53.87 54.80 25,585 +0.60(+1.11%)
Apr 04, 2019 54.06 54.52 53.87 54.20 32,699 +0.35(+0.66%)
Apr 03, 2019 54.32 54.32 53.79 53.84 50,399 -0.52(-0.95%)
Apr 02, 2019 54.65 54.74 53.68 54.36 51,105 -0.32(-0.58%)
Apr 01, 2019 55.40 55.41 54.07 54.68 108,857 -0.66(-1.20%)
Mar 29, 2019 54.93 55.43 54.01 55.34 82,990 +0.38(+0.70%)
Mar 28, 2019 54.98 55.31 54.47 54.95 30,731 +0.29(+0.54%)
Mar 27, 2019 54.28 55.01 54.01 54.66 47,305 +0.33(+0.61%)
Mar 26, 2019 54.96 54.96 54.07 54.33 28,945 +0.12(+0.21%)
Mar 25, 2019 53.49 54.54 53.29 54.21 45,313 +0.85(+1.60%)
Mar 22, 2019 54.45 55.61 53.34 53.36 54,157 -1.16(-2.12%)
Mar 21, 2019 53.67 55.38 53.67 54.51 74,597 +1.04(+1.94%)
Mar 20, 2019 53.54 54.58 52.61 53.47 45,126 -0.48(-0.88%)
Mar 19, 2019 53.95 54.57 53.20 53.95 64,446 +0.00(+0.00%)
Mar 18, 2019 53.30 54.16 52.87 53.95 57,295 +0.65(+1.21%)
Mar 15, 2019 52.79 53.36 52.43 53.30 109,484 +0.57(+1.08%)
Mar 14, 2019 52.56 53.05 52.45 52.74 35,566 +0.59(+1.14%)
Mar 13, 2019 52.89 52.94 51.83 52.14 49,208 -0.25(-0.48%)
Mar 12, 2019 52.91 53.13 52.30 52.40 46,260 -0.42(-0.80%)
Mar 11, 2019 52.31 53.28 51.64 52.82 44,486 +0.52(+0.99%)
Mar 08, 2019 52.10 52.76 51.94 52.30 42,079 +0.22(+0.41%)
Mar 07, 2019 52.19 52.94 51.74 52.09 51,389 +0.08(+0.15%)
Mar 06, 2019 52.38 52.98 51.62 52.01 49,488 -0.35(-0.68%)
Mar 05, 2019 52.70 53.20 52.33 52.37 39,485 -0.35(-0.66%)
Mar 04, 2019 52.92 53.91 52.24 52.71 45,236 -0.20(-0.38%)
Mar 01, 2019 53.56 54.23 52.55 52.91 27,143 -0.59(-1.09%)
Feb 28, 2019 53.14 53.74 52.89 53.50 65,341 +0.23(+0.43%)
Feb 27, 2019 52.54 53.64 52.35 53.27 36,737 +0.45(+0.86%)
Feb 26, 2019 53.25 53.25 52.62 52.81 28,741 -0.66(-1.24%)
Feb 25, 2019 54.36 54.36 53.44 53.47 46,081 -0.70(-1.29%)
Feb 22, 2019 54.40 54.40 52.63 54.18 38,962 -0.38(-0.69%)
Feb 21, 2019 54.93 54.98 54.05 54.55 42,399 -0.37(-0.67%)
Feb 20, 2019 54.74 55.45 54.74 54.92 52,969 +0.18(+0.34%)
Feb 19, 2019 54.59 55.36 54.18 54.74 52,829 +0.13(+0.24%)
Feb 15, 2019 54.16 55.14 54.16 54.61 55,846 +0.68(+1.26%)
Feb 14, 2019 54.62 54.82 53.89 53.93 77,770 -0.70(-1.28%)
Feb 13, 2019 54.61 55.37 54.35 54.63 45,196 +0.02(+0.04%)
Feb 12, 2019 54.01 54.98 53.86 54.61 43,935 +0.59(+1.10%)
Feb 11, 2019 53.20 54.14 52.54 54.01 50,437 +0.82(+1.55%)
Feb 08, 2019 52.44 53.26 51.64 53.19 66,755 +0.75(+1.44%)
Feb 07, 2019 53.15 53.30 52.38 52.44 40,239 -0.92(-1.72%)
Feb 06, 2019 53.34 53.74 52.61 53.35 63,495 +0.28(+0.52%)
Feb 05, 2019 52.71 53.43 51.80 53.07 65,499 +0.76(+1.46%)
Feb 04, 2019 51.35 52.65 50.56 52.31 57,376 +0.94(+1.83%)
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.