John B Sanfilippo (NQ: JBSS )

91.57 USD +0.40 (+0.44%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 58.20 63.47 56.53 59.99 370,663 +7.44(+14.16%)
Jan 28, 2016 52.29 52.60 51.63 52.55 49,672 +0.46(+0.88%)
Jan 27, 2016 51.38 52.64 51.05 52.09 73,893 +0.52(+1.01%)
Jan 26, 2016 50.93 51.78 50.51 51.57 57,450 +0.83(+1.64%)
Jan 25, 2016 51.14 52.07 50.63 50.74 45,246 -0.25(-0.49%)
Jan 22, 2016 51.18 51.76 50.28 50.99 49,677 +0.35(+0.69%)
Jan 21, 2016 51.20 51.30 49.93 50.64 68,918 -0.54(-1.06%)
Jan 20, 2016 51.51 51.79 47.85 51.18 69,380 -1.07(-2.05%)
Jan 19, 2016 52.77 52.77 50.75 52.25 98,832 +0.18(+0.35%)
Jan 15, 2016 53.34 52.07 52.07 52.07 62,300 -2.49(-4.56%)
Jan 14, 2016 54.00 55.27 53.88 54.56 49,035 +0.29(+0.53%)
Jan 13, 2016 53.65 55.44 53.58 54.27 73,426 +0.75(+1.40%)
Jan 12, 2016 51.59 53.87 51.59 53.52 87,988 +1.53(+2.94%)
Jan 11, 2016 52.86 53.37 51.32 51.99 62,456 -0.67(-1.27%)
Jan 08, 2016 53.74 54.56 52.46 52.66 93,371 -1.05(-1.95%)
Jan 07, 2016 54.75 55.23 52.72 53.71 82,583 -1.82(-3.28%)
Jan 06, 2016 52.73 55.77 52.46 55.53 82,836 +2.28(+4.28%)
Jan 05, 2016 52.90 55.35 51.25 53.25 100,360 +0.37(+0.70%)
Jan 04, 2016 53.16 53.54 51.97 52.88 133,190 -1.15(-2.13%)
Dec 31, 2015 55.33 54.03 54.03 54.03 67,000 -1.11(-2.01%)
Dec 30, 2015 55.14 56.31 54.85 55.14 47,905 -0.11(-0.20%)
Dec 29, 2015 54.27 55.78 53.65 55.25 74,219 +1.03(+1.90%)
Dec 28, 2015 54.67 54.70 53.73 54.22 40,982 -0.35(-0.64%)
Dec 24, 2015 54.34 54.57 54.57 54.57 24,800 +0.53(+0.98%)
Dec 23, 2015 55.05 55.05 53.65 54.04 50,801 -0.71(-1.30%)
Dec 22, 2015 53.11 54.84 53.11 54.75 77,004 +1.39(+2.60%)
Dec 21, 2015 52.93 53.36 52.11 53.36 65,181 +0.06(+0.11%)
Dec 18, 2015 53.38 54.14 52.85 53.30 77,305 -0.40(-0.74%)
Dec 17, 2015 54.47 54.49 53.43 53.70 37,426 -0.41(-0.76%)
Dec 16, 2015 54.70 54.78 53.22 54.11 40,915 -0.55(-1.01%)
Dec 15, 2015 54.84 55.15 53.92 54.66 42,538 -0.17(-0.31%)
Dec 14, 2015 54.73 55.30 53.80 54.83 55,692 +0.33(+0.61%)
Dec 11, 2015 54.48 55.92 53.52 54.50 60,558 -0.75(-1.36%)
Dec 10, 2015 56.00 56.93 54.85 55.25 79,010 -1.16(-2.06%)
Dec 09, 2015 56.74 57.55 56.17 56.41 91,069 -0.75(-1.31%)
Dec 08, 2015 56.50 57.57 56.15 57.16 66,620 +0.51(+0.90%)
Dec 07, 2015 57.10 57.89 56.34 56.65 68,174 -0.47(-0.82%)
Dec 04, 2015 55.67 57.95 55.67 57.12 120,873 +1.18(+2.11%)
Dec 03, 2015 57.55 58.14 54.86 55.94 61,175 -0.96(-1.69%)
Dec 02, 2015 56.81 57.35 56.42 56.90 37,771 -0.10(-0.18%)
Dec 01, 2015 57.47 58.05 56.87 57.00 31,371 -0.55(-0.96%)
Nov 30, 2015 58.97 59.12 56.66 57.55 93,555 -3.49(-5.72%)
Nov 27, 2015 61.26 61.80 61.00 61.04 30,213 -0.20(-0.33%)
Nov 25, 2015 59.69 61.24 61.24 61.24 48,900 +1.48(+2.48%)
Nov 24, 2015 60.92 61.24 59.32 59.76 87,521 -1.21(-1.98%)
Nov 23, 2015 61.71 62.22 60.24 60.97 76,725 -0.74(-1.20%)
Nov 20, 2015 61.59 62.61 60.50 61.71 147,331 +0.61(+1.00%)
Nov 19, 2015 61.40 62.30 60.42 61.10 54,453 -0.35(-0.57%)
Nov 18, 2015 59.77 61.66 58.99 61.45 101,105 +1.68(+2.81%)
Nov 17, 2015 59.72 60.61 59.42 59.77 58,003 -0.16(-0.27%)
Nov 16, 2015 60.05 60.62 58.67 59.93 59,291 -0.05(-0.08%)
Nov 13, 2015 59.77 61.64 59.38 59.98 76,211 -0.32(-0.53%)
Nov 12, 2015 60.23 61.03 59.40 60.30 72,288 +0.09(+0.15%)
Nov 11, 2015 61.11 61.88 60.03 60.21 84,048 -0.90(-1.47%)
Nov 10, 2015 60.90 62.28 60.61 61.11 48,258 -0.10(-0.16%)
Nov 09, 2015 61.00 62.09 60.82 61.21 50,185 -0.17(-0.28%)
Nov 06, 2015 62.09 62.32 60.37 61.38 109,571 -1.05(-1.68%)
Nov 05, 2015 63.75 63.85 60.71 62.43 82,683 -1.43(-2.24%)
Nov 04, 2015 61.57 64.70 60.71 63.86 89,485 +2.71(+4.43%)
Nov 03, 2015 60.06 61.36 57.31 61.15 114,216 +1.14(+1.90%)
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.