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 (%)
Nov 30, 2015 38.57 38.67 37.06 37.65 143,020 -0.97(-2.52%)
Nov 27, 2015 38.76 39.10 38.59 38.62 47,752 -0.13(-0.33%)
Nov 25, 2015 37.77 38.75 38.75 38.75 77,287 +0.94(+2.48%)
Nov 24, 2015 38.54 38.75 37.53 37.81 138,328 -0.77(-1.98%)
Nov 23, 2015 39.04 39.37 38.11 38.58 121,265 -0.47(-1.20%)
Nov 20, 2015 38.97 39.61 38.28 39.04 232,859 +0.39(+1.00%)
Nov 19, 2015 38.85 39.42 38.23 38.66 86,064 -0.22(-0.57%)
Nov 18, 2015 37.82 39.01 37.32 38.88 159,798 +1.06(+2.81%)
Nov 17, 2015 37.78 38.35 37.60 37.82 91,674 -0.10(-0.27%)
Nov 16, 2015 37.99 38.35 37.12 37.92 93,710 -0.03(-0.08%)
Nov 13, 2015 37.82 39.00 37.57 37.95 120,453 -0.20(-0.53%)
Nov 12, 2015 38.11 38.61 37.58 38.15 114,252 +0.06(+0.15%)
Nov 11, 2015 38.66 39.15 37.98 38.09 132,839 -0.57(-1.47%)
Nov 10, 2015 38.53 39.40 38.35 38.66 76,272 -0.06(-0.16%)
Nov 09, 2015 38.59 39.28 38.48 38.73 79,318 -0.11(-0.28%)
Nov 06, 2015 39.28 39.43 38.20 38.84 173,179 -0.66(-1.68%)
Nov 05, 2015 40.33 40.40 38.41 39.50 130,682 -0.90(-2.24%)
Nov 04, 2015 38.96 40.94 38.41 40.40 141,432 +1.71(+4.43%)
Nov 03, 2015 38.00 38.82 36.26 38.69 180,520 +0.72(+1.90%)
Nov 02, 2015 41.17 41.94 37.63 37.97 214,064 -2.98(-7.28%)
Oct 30, 2015 39.96 41.30 39.36 40.95 166,631 +1.04(+2.62%)
Oct 29, 2015 37.96 40.29 37.84 39.90 156,899 +1.80(+4.72%)
Oct 28, 2015 36.63 39.01 36.40 38.11 160,941 +1.69(+4.64%)
Oct 27, 2015 33.51 36.99 32.98 36.42 287,435 +2.92(+8.73%)
Oct 26, 2015 33.84 33.84 32.91 33.50 129,158 -0.31(-0.92%)
Oct 23, 2015 32.45 34.14 31.76 33.81 165,614 +1.44(+4.46%)
Oct 22, 2015 32.23 32.49 30.87 32.36 183,342 +0.32(+1.01%)
Oct 21, 2015 32.54 32.81 31.90 32.04 134,609 -0.51(-1.57%)
Oct 20, 2015 32.50 32.82 32.14 32.55 81,275 -0.07(-0.21%)
Oct 19, 2015 32.57 32.81 31.86 32.62 134,379 +0.01(+0.04%)
Oct 16, 2015 32.09 32.90 31.64 32.61 106,215 +0.57(+1.78%)
Oct 15, 2015 32.08 32.24 31.34 32.04 173,737 +0.08(+0.26%)
Oct 14, 2015 32.84 33.15 31.65 31.96 89,873 -1.01(-3.05%)
Oct 13, 2015 33.05 33.32 32.25 32.96 111,471 -0.08(-0.25%)
Oct 12, 2015 32.84 33.13 32.47 33.05 136,478 +0.34(+1.03%)
Oct 09, 2015 32.92 33.41 32.23 32.71 83,179 -0.27(-0.82%)
Oct 08, 2015 32.12 33.28 31.95 32.98 84,527 +0.64(+1.98%)
Oct 07, 2015 32.77 32.89 31.93 32.34 171,993 -0.15(-0.45%)
Oct 06, 2015 34.24 34.30 32.36 32.49 71,362 -1.85(-5.38%)
Oct 05, 2015 33.46 34.39 33.46 34.34 52,466 +1.05(+3.16%)
Oct 02, 2015 31.68 33.77 31.47 33.29 128,875 +1.50(+4.72%)
Oct 01, 2015 32.28 32.45 31.12 31.79 133,558 -0.65(-1.99%)
Sep 30, 2015 33.36 33.50 32.34 32.43 94,121 -0.70(-2.12%)
Sep 29, 2015 34.22 34.23 32.68 33.13 74,948 -0.93(-2.73%)
Sep 28, 2015 34.10 34.58 34.06 34.06 88,909 -0.18(-0.52%)
Sep 25, 2015 33.94 34.93 33.73 34.24 103,618 +0.51(+1.50%)
Sep 24, 2015 33.10 33.74 32.90 33.74 68,678 +0.61(+1.85%)
Sep 23, 2015 33.15 33.53 32.21 33.12 106,348 +0.02(+0.06%)
Sep 22, 2015 34.27 34.83 32.91 33.10 122,198 -1.55(-4.47%)
Sep 21, 2015 34.49 34.86 33.23 34.65 130,168 +0.49(+1.44%)
Sep 18, 2015 33.24 34.84 33.24 34.16 176,956 +0.51(+1.52%)
Sep 17, 2015 33.55 34.49 33.39 33.65 52,906 +0.02(+0.06%)
Sep 16, 2015 33.23 33.80 32.67 33.63 38,847 +0.54(+1.64%)
Sep 15, 2015 32.25 33.32 31.78 33.08 86,667 +0.81(+2.51%)
Sep 14, 2015 32.02 32.46 31.89 32.27 79,998 +0.38(+1.19%)
Sep 11, 2015 32.36 32.71 31.74 31.89 43,424 -0.65(-2.00%)
Sep 10, 2015 31.81 32.79 31.81 32.55 50,848 +0.55(+1.72%)
Sep 09, 2015 32.96 32.96 31.90 32.00 78,392 -0.57(-1.75%)
Sep 08, 2015 32.65 32.91 32.28 32.57 101,856 +0.18(+0.55%)
Sep 04, 2015 31.69 32.39 32.39 32.39 74,600 +0.48(+1.51%)
Sep 03, 2015 31.69 32.15 31.55 31.91 86,029 +0.12(+0.38%)
Sep 02, 2015 32.58 32.58 30.75 31.79 114,217 -0.40(-1.26%)
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.