John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.57 24.36 23.30 23.80 153,329 -0.01(-0.03%)
Jan 29, 2015 24.16 24.16 22.71 23.80 395,914 -0.36(-1.49%)
Jan 28, 2015 24.47 24.64 23.96 24.16 135,632 -0.31(-1.25%)
Jan 27, 2015 24.49 24.73 23.14 24.47 230,630 -0.03(-0.13%)
Jan 26, 2015 25.18 25.40 23.67 24.50 211,719 -0.93(-3.67%)
Jan 23, 2015 27.67 27.67 24.78 25.43 325,834 -2.15(-7.81%)
Jan 22, 2015 28.41 28.76 27.31 27.59 109,863 -0.91(-3.20%)
Jan 21, 2015 28.70 28.91 27.89 28.50 70,100 -0.01(-0.05%)
Jan 20, 2015 27.96 28.67 27.68 28.51 85,871 +0.68(+2.44%)
Jan 16, 2015 27.01 27.87 26.71 27.83 103,519 +0.78(+2.87%)
Jan 15, 2015 27.16 27.42 26.73 27.06 139,108 +0.01(+0.02%)
Jan 14, 2015 27.29 27.31 26.91 27.05 153,596 -0.31(-1.12%)
Jan 13, 2015 27.33 27.60 26.87 27.36 124,629 +0.20(+0.72%)
Jan 12, 2015 28.19 28.22 26.69 27.16 119,503 -1.00(-3.57%)
Jan 09, 2015 28.23 28.48 27.91 28.17 155,199 +0.01(+0.05%)
Jan 08, 2015 27.95 28.41 27.86 28.15 144,023 +0.26(+0.94%)
Jan 07, 2015 27.93 28.47 27.80 27.89 138,652 +0.03(+0.12%)
Jan 06, 2015 27.85 28.36 27.68 27.86 97,974 +0.00(+0.00%)
Jan 05, 2015 26.75 27.98 26.71 27.86 174,590 +1.05(+3.92%)
Jan 02, 2015 29.55 29.61 25.79 26.81 369,566 -2.88(-9.69%)
Dec 31, 2014 31.29 29.69 29.69 29.69 216,716 -1.40(-4.49%)
Dec 30, 2014 31.09 31.75 30.83 31.08 65,297 +0.06(+0.19%)
Dec 29, 2014 30.77 31.31 30.36 31.02 67,200 -0.05(-0.15%)
Dec 26, 2014 31.29 31.70 30.70 31.07 71,228 -0.19(-0.61%)
Dec 24, 2014 30.99 31.26 31.26 31.26 38,622 +0.40(+1.29%)
Dec 23, 2014 30.90 31.19 30.69 30.86 51,894 +0.17(+0.55%)
Dec 22, 2014 29.82 30.80 29.82 30.69 104,646 +0.78(+2.60%)
Dec 19, 2014 30.47 31.31 29.57 29.92 207,884 -0.63(-2.05%)
Dec 18, 2014 29.84 30.59 29.53 30.54 102,002 +0.94(+3.17%)
Dec 17, 2014 29.26 29.80 28.96 29.60 107,060 +0.54(+1.86%)
Dec 16, 2014 29.05 29.35 29.00 29.06 77,072 +0.07(+0.22%)
Dec 15, 2014 28.80 29.29 28.42 29.00 67,773 +0.19(+0.66%)
Dec 12, 2014 29.05 29.62 28.68 28.81 84,504 -0.53(-1.80%)
Dec 11, 2014 28.88 30.01 28.83 29.33 146,176 +0.57(+2.00%)
Dec 10, 2014 28.84 29.02 28.51 28.76 52,405 -0.12(-0.43%)
Dec 09, 2014 27.85 28.99 27.85 28.88 97,784 +0.60(+2.12%)
Dec 08, 2014 28.36 28.60 27.87 28.28 95,593 -0.05(-0.18%)
Dec 05, 2014 28.38 28.87 28.06 28.34 100,799 +0.10(+0.37%)
Dec 04, 2014 28.13 28.66 26.63 28.23 114,030 +0.19(+0.67%)
Dec 03, 2014 27.40 28.12 27.06 28.04 110,495 +0.63(+2.28%)
Dec 02, 2014 26.67 27.44 26.67 27.42 81,483 +0.78(+2.91%)
Dec 01, 2014 26.29 26.99 25.38 26.64 143,462 +0.33(+1.27%)
Nov 28, 2014 26.33 26.73 26.07 26.31 124,723 -0.02(-0.07%)
Nov 26, 2014 25.27 26.33 26.33 26.33 110,323 +1.21(+4.83%)
Nov 25, 2014 24.88 25.24 24.81 25.11 157,695 +0.32(+1.29%)
Nov 24, 2014 24.53 24.89 24.46 24.79 123,836 +0.34(+1.39%)
Nov 21, 2014 24.96 24.96 24.31 24.45 43,143 -0.10(-0.41%)
Nov 20, 2014 24.77 24.98 24.46 24.55 55,279 -0.25(-1.01%)
Nov 19, 2014 24.82 24.97 24.57 24.80 76,251 +0.18(+0.72%)
Nov 18, 2014 24.21 24.80 24.09 24.63 88,234 +0.53(+2.22%)
Nov 17, 2014 23.87 24.48 23.78 24.09 84,193 +0.25(+1.03%)
Nov 14, 2014 23.36 24.12 23.29 23.85 134,683 +0.55(+2.38%)
Nov 13, 2014 23.28 23.43 23.09 23.29 62,607 +0.02(+0.08%)
Nov 12, 2014 23.16 23.34 22.91 23.28 75,991 +0.12(+0.52%)
Nov 11, 2014 23.32 23.38 22.92 23.16 70,419 -0.08(-0.32%)
Nov 10, 2014 22.97 23.26 22.74 23.23 49,489 +0.25(+1.09%)
Nov 07, 2014 23.18 23.18 22.71 22.98 101,654 -0.24(-1.03%)
Nov 06, 2014 23.19 23.31 23.03 23.22 66,723 +0.03(+0.14%)
Nov 05, 2014 23.33 23.38 23.00 23.19 98,370 +0.03(+0.14%)
Nov 04, 2014 23.09 23.28 23.09 23.16 91,639 +0.01(+0.03%)
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.