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 (%)
May 31, 2017 45.86 46.76 45.82 46.48 145,575 +0.69(+1.50%)
May 30, 2017 46.46 46.61 45.59 45.79 114,096 -0.94(-2.01%)
May 26, 2017 46.10 46.96 45.61 46.73 98,808 +0.57(+1.23%)
May 25, 2017 46.01 46.63 45.79 46.16 104,254 +0.26(+0.56%)
May 24, 2017 47.29 47.79 45.87 45.90 105,850 -1.39(-2.94%)
May 23, 2017 46.66 47.61 46.09 47.29 101,110 +0.61(+1.31%)
May 22, 2017 46.02 46.84 45.67 46.68 151,294 +0.56(+1.21%)
May 19, 2017 45.09 46.28 44.94 46.12 123,585 +0.91(+2.02%)
May 18, 2017 45.02 45.74 44.67 45.21 178,905 +0.27(+0.61%)
May 17, 2017 45.56 45.59 44.24 44.94 173,872 -1.04(-2.26%)
May 16, 2017 46.17 46.68 45.77 45.98 106,200 -0.15(-0.33%)
May 15, 2017 46.39 46.58 45.66 46.13 120,401 -0.30(-0.65%)
May 12, 2017 46.09 46.68 45.64 46.43 119,330 +0.14(+0.29%)
May 11, 2017 46.23 46.55 45.64 46.30 139,046 +0.22(+0.47%)
May 10, 2017 45.90 46.16 45.11 46.08 134,655 +0.31(+0.67%)
May 09, 2017 46.06 47.14 45.45 45.77 178,677 -0.11(-0.23%)
May 08, 2017 45.91 46.13 43.84 45.88 226,448 -0.40(-0.87%)
May 05, 2017 47.52 47.52 46.28 46.28 156,332 -1.01(-2.14%)
May 04, 2017 50.95 51.31 46.86 47.29 356,592 -4.10(-7.97%)
May 03, 2017 51.87 52.07 50.87 51.39 99,463 -0.55(-1.06%)
May 02, 2017 52.54 52.54 51.45 51.94 91,841 -0.46(-0.88%)
May 01, 2017 52.92 52.92 52.13 52.40 48,925 -0.34(-0.64%)
Apr 28, 2017 52.48 52.95 52.27 52.74 129,653 +0.24(+0.45%)
Apr 27, 2017 52.89 53.16 51.98 52.50 117,979 -0.21(-0.39%)
Apr 26, 2017 53.26 53.31 52.39 52.71 156,833 -0.55(-1.02%)
Apr 25, 2017 53.59 52.72 53.26 105,945 +0.45(+0.86%)
Apr 24, 2017 52.86 53.39 52.62 52.81 149,242 +0.44(+0.85%)
Apr 21, 2017 52.82 52.82 51.65 52.36 86,883 -0.48(-0.91%)
Apr 20, 2017 51.81 52.97 51.70 52.84 88,718 +0.96(+1.85%)
Apr 19, 2017 51.13 52.36 50.96 51.88 101,598 +0.72(+1.40%)
Apr 18, 2017 51.29 51.63 50.48 51.16 114,394 -0.29(-0.57%)
Apr 17, 2017 51.45 51.49 50.48 51.46 98,653 +0.22(+0.42%)
Apr 13, 2017 51.47 51.47 50.62 51.24 63,079 -0.23(-0.45%)
Apr 12, 2017 51.58 51.80 51.01 51.47 62,475 -0.18(-0.35%)
Apr 11, 2017 51.53 51.69 51.05 51.65 90,303 +0.05(+0.10%)
Apr 10, 2017 51.19 52.23 50.78 51.60 103,230 +0.52(+1.01%)
Apr 07, 2017 51.19 51.61 51.00 51.08 101,379 -0.07(-0.14%)
Apr 06, 2017 51.12 51.56 50.96 51.15 126,250 +0.15(+0.30%)
Apr 05, 2017 51.92 51.96 50.91 51.00 140,104 -0.78(-1.51%)
Apr 04, 2017 51.61 52.09 51.19 51.79 197,427 +0.21(+0.40%)
Apr 03, 2017 52.55 52.91 51.50 51.58 181,017 -0.94(-1.79%)
Mar 31, 2017 51.86 52.76 51.57 52.52 248,415 +0.47(+0.91%)
Mar 30, 2017 52.15 52.37 51.69 52.04 206,452 +0.06(+0.11%)
Mar 29, 2017 51.34 52.09 50.78 51.99 166,350 +0.71(+1.39%)
Mar 28, 2017 50.18 51.45 49.63 51.28 216,635 +0.84(+1.66%)
Mar 27, 2017 49.55 51.03 49.05 50.44 246,620 +0.50(+1.01%)
Mar 24, 2017 49.30 50.11 48.51 49.93 2,014,200 +0.70(+1.41%)
Mar 23, 2017 48.60 49.63 48.56 49.24 218,698 +0.81(+1.67%)
Mar 22, 2017 48.69 49.29 48.20 48.43 241,605 -0.30(-0.62%)
Mar 21, 2017 49.15 50.33 48.66 48.73 592,225 +1.82(+3.87%)
Mar 20, 2017 47.67 47.74 46.73 46.91 66,974 -0.93(-1.95%)
Mar 17, 2017 47.47 48.03 47.17 47.85 111,259 +0.34(+0.73%)
Mar 16, 2017 47.35 47.57 46.70 47.50 87,949 +0.25(+0.53%)
Mar 15, 2017 46.53 47.36 45.85 47.25 64,018 +1.13(+2.44%)
Mar 14, 2017 46.36 46.46 45.69 46.12 46,907 -0.27(-0.57%)
Mar 13, 2017 46.26 46.60 46.17 46.39 61,783 +0.12(+0.26%)
Mar 10, 2017 46.25 46.43 45.83 46.27 70,242 +0.24(+0.51%)
Mar 09, 2017 45.34 46.79 45.34 46.03 185,995 +0.61(+1.34%)
Mar 08, 2017 44.99 45.56 44.99 45.42 126,103 +0.30(+0.67%)
Mar 07, 2017 44.90 45.31 44.53 45.12 130,450 +0.15(+0.34%)
Mar 06, 2017 44.43 45.77 44.24 44.97 124,453 +0.22(+0.50%)
Mar 03, 2017 44.19 45.02 43.94 44.75 104,769 +0.41(+0.92%)
Mar 02, 2017 44.49 45.00 43.61 44.34 117,782 -0.16(-0.35%)
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.