John B Sanfilippo (NQ: JBSS )

94.74 +1.21 (+1.29%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.16 36.80 36.08 36.20 192,924 -0.24(-0.66%)
Apr 28, 2016 36.84 37.48 35.99 36.44 267,872 -0.76(-2.04%)
Apr 27, 2016 38.24 38.24 34.76 37.20 771,889 -2.77(-6.94%)
Apr 26, 2016 39.28 40.19 39.20 39.97 141,928 +0.46(+1.16%)
Apr 25, 2016 39.06 39.94 39.06 39.51 73,413 +0.22(+0.55%)
Apr 22, 2016 39.18 40.04 38.97 39.30 115,431 -0.10(-0.27%)
Apr 21, 2016 40.67 40.67 38.52 39.40 245,945 -1.47(-3.59%)
Apr 20, 2016 43.10 43.73 40.83 40.87 160,859 -2.22(-5.16%)
Apr 19, 2016 43.63 43.79 42.90 43.09 150,823 -0.33(-0.75%)
Apr 18, 2016 41.91 44.00 41.91 43.42 165,537 +1.09(+2.58%)
Apr 15, 2016 42.10 42.86 41.94 42.33 209,488 -0.04(-0.09%)
Apr 14, 2016 43.57 43.82 42.33 42.36 184,042 -1.36(-3.11%)
Apr 13, 2016 44.56 44.86 43.36 43.73 245,210 -0.66(-1.49%)
Apr 12, 2016 44.31 45.45 44.12 44.39 122,458 +0.31(+0.71%)
Apr 11, 2016 45.78 45.88 44.02 44.07 170,651 -1.20(-2.66%)
Apr 08, 2016 44.94 45.88 44.59 45.28 110,884 +0.68(+1.53%)
Apr 07, 2016 45.43 45.97 44.39 44.59 161,108 -1.18(-2.57%)
Apr 06, 2016 45.66 46.24 45.39 45.77 130,457 +0.13(+0.29%)
Apr 05, 2016 45.65 46.59 45.47 45.64 139,149 -0.33(-0.73%)
Apr 04, 2016 45.65 46.13 45.12 45.98 98,111 +0.50(+1.09%)
Apr 01, 2016 44.82 45.76 44.77 45.48 135,350 +0.28(+0.62%)
Mar 31, 2016 46.57 46.78 44.85 45.20 375,594 -1.50(-3.21%)
Mar 30, 2016 46.45 47.50 45.99 46.69 191,907 +0.33(+0.72%)
Mar 29, 2016 46.52 47.65 45.94 46.36 242,724 -0.01(-0.01%)
Mar 28, 2016 44.55 46.78 44.33 46.37 255,445 +2.12(+4.79%)
Mar 24, 2016 44.05 44.25 44.25 44.25 123,820 -0.01(-0.01%)
Mar 23, 2016 43.98 44.50 43.45 44.25 103,532 +0.05(+0.10%)
Mar 22, 2016 44.13 44.52 43.92 44.21 118,913 -0.29(-0.66%)
Mar 21, 2016 44.31 44.96 44.15 44.50 157,800 +0.27(+0.61%)
Mar 18, 2016 45.19 45.63 44.12 44.24 170,045 -0.79(-1.74%)
Mar 17, 2016 44.67 45.35 44.22 45.02 157,302 +0.24(+0.53%)
Mar 16, 2016 43.73 45.47 43.53 44.78 186,640 +0.79(+1.80%)
Mar 15, 2016 44.56 45.37 43.90 43.99 173,047 -0.82(-1.84%)
Mar 14, 2016 43.87 45.33 43.36 44.82 191,236 +0.60(+1.35%)
Mar 11, 2016 45.94 45.94 44.12 44.22 420,148 -1.48(-3.24%)
Mar 10, 2016 46.75 46.94 44.84 45.70 210,332 -0.99(-2.12%)
Mar 09, 2016 45.95 46.93 45.95 46.69 138,960 +0.79(+1.72%)
Mar 08, 2016 44.72 46.82 44.72 45.90 198,967 +1.20(+2.68%)
Mar 07, 2016 46.36 46.41 44.50 44.70 219,103 -1.47(-3.19%)
Mar 04, 2016 45.69 46.34 44.81 46.17 233,300 +0.75(+1.64%)
Mar 03, 2016 43.80 45.60 43.26 45.43 237,092 +1.63(+3.72%)
Mar 02, 2016 45.91 45.91 43.26 43.80 229,472 -1.84(-4.03%)
Mar 01, 2016 45.53 46.97 45.22 45.64 529,487 +0.10(+0.23%)
Feb 29, 2016 44.30 47.46 44.24 45.53 478,883 +1.75(+4.00%)
Feb 26, 2016 44.71 45.19 43.71 43.78 216,551 -0.88(-1.96%)
Feb 25, 2016 43.65 44.78 43.30 44.65 78,902 +1.25(+2.88%)
Feb 24, 2016 41.64 43.69 41.35 43.40 225,030 +1.26(+2.98%)
Feb 23, 2016 43.91 44.15 41.49 42.15 219,900 -1.77(-4.02%)
Feb 22, 2016 42.84 44.48 42.34 43.91 201,654 +1.59(+3.76%)
Feb 19, 2016 42.14 43.44 42.03 42.33 143,484 +0.10(+0.23%)
Feb 18, 2016 43.04 44.04 42.16 42.23 139,204 -0.49(-1.15%)
Feb 17, 2016 41.42 43.66 40.68 42.72 281,523 +1.69(+4.13%)
Feb 16, 2016 43.25 44.75 40.34 41.02 232,858 -0.95(-2.26%)
Feb 12, 2016 40.72 41.97 41.97 41.97 236,175 +1.92(+4.79%)
Feb 11, 2016 39.66 40.26 39.43 40.06 158,577 -0.14(-0.36%)
Feb 10, 2016 40.32 41.04 40.17 40.20 115,224 -0.01(-0.02%)
Feb 09, 2016 40.06 41.19 39.26 40.21 127,307 -0.28(-0.69%)
Feb 08, 2016 39.16 40.68 38.38 40.49 158,436 +1.21(+3.08%)
Feb 05, 2016 41.07 41.32 39.26 39.28 97,825 -1.95(-4.73%)
Feb 04, 2016 42.63 43.17 40.89 41.23 126,553 -1.09(-2.58%)
Feb 03, 2016 41.87 42.47 41.17 42.32 251,182 +0.76(+1.83%)
Feb 02, 2016 40.95 42.13 40.56 41.56 192,841 -0.05(-0.11%)
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.