John B Sanfilippo (NQ: JBSS )

106.51 +1.10 (+1.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.03 48.24 46.25 46.61 364,218 -1.54(-3.21%)
Mar 30, 2016 47.90 48.98 47.42 48.15 186,095 +0.34(+0.72%)
Mar 29, 2016 47.97 49.14 47.38 47.81 235,373 -0.01(-0.01%)
Mar 28, 2016 45.94 48.24 45.71 47.82 247,709 +2.19(+4.79%)
Mar 24, 2016 45.43 45.63 45.63 45.63 120,070 -0.01(-0.01%)
Mar 23, 2016 45.35 45.89 44.81 45.64 100,396 +0.05(+0.10%)
Mar 22, 2016 45.51 45.91 45.29 45.59 115,311 -0.30(-0.66%)
Mar 21, 2016 45.70 46.37 45.53 45.89 153,021 +0.28(+0.61%)
Mar 18, 2016 46.60 47.05 45.50 45.62 164,894 -0.81(-1.74%)
Mar 17, 2016 46.07 46.76 45.60 46.43 152,538 +0.24(+0.53%)
Mar 16, 2016 45.09 46.89 44.89 46.18 180,987 +0.82(+1.80%)
Mar 15, 2016 45.95 46.78 45.27 45.37 167,806 -0.85(-1.84%)
Mar 14, 2016 45.24 46.74 44.72 46.22 185,444 +0.61(+1.35%)
Mar 11, 2016 47.38 47.38 45.50 45.60 407,423 -1.52(-3.24%)
Mar 10, 2016 48.21 48.40 46.24 47.13 203,962 -1.02(-2.12%)
Mar 09, 2016 47.38 48.40 47.38 48.15 134,751 +0.82(+1.72%)
Mar 08, 2016 46.12 48.28 46.12 47.33 192,940 +1.23(+2.68%)
Mar 07, 2016 47.81 47.86 45.89 46.10 212,467 -1.52(-3.19%)
Mar 04, 2016 47.12 47.79 46.21 47.61 226,234 +0.77(+1.64%)
Mar 03, 2016 45.16 47.02 44.61 46.84 229,912 +1.68(+3.72%)
Mar 02, 2016 47.34 47.34 44.61 45.16 222,522 -1.90(-4.03%)
Mar 01, 2016 46.95 48.44 46.63 47.06 513,451 +0.11(+0.23%)
Feb 29, 2016 45.68 48.94 45.62 46.95 464,379 +1.81(+4.00%)
Feb 26, 2016 46.10 46.60 45.07 45.14 209,992 -0.90(-1.96%)
Feb 25, 2016 45.01 46.18 44.65 46.05 76,512 +1.29(+2.88%)
Feb 24, 2016 42.94 45.05 42.64 44.76 218,214 +1.30(+2.98%)
Feb 23, 2016 45.29 45.53 42.78 43.46 213,240 -1.82(-4.02%)
Feb 22, 2016 44.17 45.87 43.66 45.29 195,546 +1.64(+3.76%)
Feb 19, 2016 43.46 44.79 43.34 43.65 139,139 +0.10(+0.23%)
Feb 18, 2016 44.38 45.41 43.47 43.55 134,988 -0.51(-1.15%)
Feb 17, 2016 42.71 45.02 41.95 44.05 272,996 +1.75(+4.13%)
Feb 16, 2016 44.60 46.14 41.60 42.30 225,806 -0.98(-2.26%)
Feb 12, 2016 41.99 43.28 43.28 43.28 229,022 +1.98(+4.79%)
Feb 11, 2016 40.90 41.52 40.67 41.31 153,774 -0.15(-0.36%)
Feb 10, 2016 41.58 42.32 41.43 41.45 111,734 -0.01(-0.02%)
Feb 09, 2016 41.31 42.47 40.48 41.46 123,451 -0.29(-0.69%)
Feb 08, 2016 40.38 41.95 39.58 41.75 153,637 +1.25(+3.08%)
Feb 05, 2016 42.35 42.61 40.49 40.50 94,862 -2.01(-4.73%)
Feb 04, 2016 43.96 44.52 42.17 42.51 122,720 -1.13(-2.58%)
Feb 03, 2016 43.17 43.80 42.45 43.64 243,574 +0.78(+1.83%)
Feb 02, 2016 42.23 43.44 41.83 42.86 187,001 -0.05(-0.11%)
Feb 01, 2016 40.48 43.93 40.46 42.90 279,481 +2.44(+6.02%)
Jan 29, 2016 39.26 42.82 38.14 40.47 549,451 +5.02(+14.16%)
Jan 28, 2016 35.28 35.48 34.83 35.45 73,631 +0.31(+0.88%)
Jan 27, 2016 34.66 35.51 34.44 35.14 109,535 +0.35(+1.01%)
Jan 26, 2016 34.36 34.93 34.07 34.79 85,160 +0.56(+1.64%)
Jan 25, 2016 34.50 35.13 34.16 34.23 67,070 -0.17(-0.49%)
Jan 22, 2016 34.53 34.92 33.92 34.40 73,638 +0.24(+0.69%)
Jan 21, 2016 34.54 34.61 33.68 34.16 102,160 -0.36(-1.06%)
Jan 20, 2016 34.75 34.94 32.28 34.53 102,845 -0.72(-2.05%)
Jan 19, 2016 35.60 35.60 34.24 35.25 146,503 +0.12(+0.35%)
Jan 15, 2016 35.98 35.13 35.13 35.13 92,350 -1.68(-4.56%)
Jan 14, 2016 36.43 37.29 36.35 36.81 72,686 +0.20(+0.53%)
Jan 13, 2016 36.19 37.40 36.15 36.61 108,842 +0.51(+1.40%)
Jan 12, 2016 34.80 36.34 34.80 36.10 130,428 +1.03(+2.94%)
Jan 11, 2016 35.66 36.00 34.62 35.07 92,581 -0.45(-1.27%)
Jan 08, 2016 36.25 36.81 35.39 35.52 138,408 -0.71(-1.96%)
Jan 07, 2016 36.93 37.26 35.57 36.23 122,416 -1.23(-3.28%)
Jan 06, 2016 35.57 37.62 35.39 37.46 122,791 +1.54(+4.28%)
Jan 05, 2016 35.69 37.34 34.57 35.92 148,768 +0.25(+0.70%)
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.