John B Sanfilippo (NQ: JBSS )

95.20 +1.67 (+1.79%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.39 33.47 32.17 32.84 388,964 -0.38(-1.14%)
Jun 29, 2015 33.71 33.88 32.82 33.22 123,360 -0.49(-1.46%)
Jun 26, 2015 34.59 34.74 33.62 33.71 300,690 -0.71(-2.06%)
Jun 25, 2015 34.31 34.99 33.07 34.42 112,289 +0.40(+1.17%)
Jun 24, 2015 33.34 34.26 32.68 34.02 82,993 +0.38(+1.13%)
Jun 23, 2015 33.22 34.41 32.75 33.64 68,905 +0.69(+2.09%)
Jun 22, 2015 35.22 35.38 32.70 32.95 120,932 -1.85(-5.31%)
Jun 19, 2015 33.60 35.23 33.60 34.80 144,198 +1.35(+4.05%)
Jun 18, 2015 32.97 33.75 32.87 33.45 85,132 +0.63(+1.93%)
Jun 17, 2015 32.92 33.22 32.57 32.81 79,490 -0.17(-0.52%)
Jun 16, 2015 32.64 33.22 32.28 32.98 81,131 +0.32(+0.97%)
Jun 15, 2015 32.50 33.15 31.76 32.67 76,834 +0.09(+0.29%)
Jun 12, 2015 32.60 32.90 32.17 32.57 72,412 -0.27(-0.83%)
Jun 11, 2015 32.13 32.86 31.87 32.85 86,809 +0.61(+1.88%)
Jun 10, 2015 32.43 32.96 32.17 32.24 56,846 +0.10(+0.32%)
Jun 09, 2015 32.22 32.27 31.75 32.14 79,506 -0.02(-0.06%)
Jun 08, 2015 32.56 32.68 32.06 32.16 102,271 -0.41(-1.24%)
Jun 05, 2015 32.42 32.60 32.03 32.56 68,688 -0.03(-0.08%)
Jun 04, 2015 32.86 32.86 32.15 32.59 134,797 -0.49(-1.47%)
Jun 03, 2015 32.43 33.40 32.42 33.07 47,869 +0.61(+1.89%)
Jun 02, 2015 31.99 32.68 31.95 32.46 162,569 +0.45(+1.40%)
Jun 01, 2015 32.29 32.29 31.83 32.01 74,455 -0.01(-0.04%)
May 29, 2015 31.97 32.40 31.66 32.02 54,872 +0.08(+0.24%)
May 28, 2015 32.65 32.65 31.60 31.95 54,505 -0.85(-2.60%)
May 27, 2015 31.64 32.90 31.55 32.80 52,941 +1.16(+3.68%)
May 26, 2015 31.78 32.09 31.02 31.64 72,853 -0.21(-0.66%)
May 22, 2015 31.69 31.85 31.85 31.85 75,070 +0.05(+0.16%)
May 21, 2015 31.69 32.05 31.52 31.80 84,290 -0.01(-0.04%)
May 20, 2015 31.83 32.03 31.57 31.81 48,672 +0.16(+0.52%)
May 19, 2015 31.78 31.78 31.14 31.64 110,073 -0.15(-0.46%)
May 18, 2015 31.96 32.12 31.33 31.79 73,482 -0.36(-1.12%)
May 15, 2015 32.36 32.54 31.75 32.15 65,565 -0.47(-1.44%)
May 14, 2015 31.69 32.90 31.59 32.62 100,290 +0.96(+3.04%)
May 13, 2015 31.71 31.78 31.09 31.66 63,343 +0.17(+0.54%)
May 12, 2015 31.61 31.61 31.02 31.49 60,987 -0.16(-0.52%)
May 11, 2015 31.99 32.02 31.53 31.65 87,897 -0.13(-0.40%)
May 08, 2015 32.09 32.09 31.10 31.78 77,821 +0.05(+0.16%)
May 07, 2015 31.92 32.02 31.30 31.73 99,582 -0.08(-0.24%)
May 06, 2015 31.42 31.85 30.78 31.80 163,721 +0.27(+0.86%)
May 05, 2015 31.42 31.78 31.02 31.53 160,075 +0.29(+0.93%)
May 04, 2015 33.11 33.94 31.16 31.24 165,344 -1.57(-4.78%)
May 01, 2015 32.88 33.42 32.17 32.81 110,957 -0.10(-0.31%)
Apr 30, 2015 33.67 33.93 32.27 32.91 257,682 -0.96(-2.84%)
Apr 29, 2015 32.51 34.35 32.40 33.87 187,628 +1.28(+3.92%)
Apr 28, 2015 31.64 32.77 28.89 32.59 388,891 +2.18(+7.18%)
Apr 27, 2015 30.59 30.59 29.46 30.41 109,346 +0.03(+0.08%)
Apr 24, 2015 30.47 30.60 30.04 30.38 86,447 -0.03(-0.08%)
Apr 23, 2015 30.41 30.52 29.96 30.41 31,855 -0.03(-0.10%)
Apr 22, 2015 29.62 30.78 29.23 30.44 163,138 +0.36(+1.20%)
Apr 21, 2015 31.34 31.60 29.47 30.08 198,675 -1.07(-3.43%)
Apr 20, 2015 30.75 31.24 30.75 31.15 67,081 +0.46(+1.51%)
Apr 17, 2015 30.30 30.74 29.99 30.69 152,980 +0.16(+0.52%)
Apr 16, 2015 30.11 30.66 29.74 30.53 80,265 +0.37(+1.22%)
Apr 15, 2015 29.79 30.40 29.68 30.16 109,234 +0.57(+1.92%)
Apr 14, 2015 29.57 29.80 29.38 29.59 90,911 +0.06(+0.21%)
Apr 13, 2015 29.59 29.60 29.21 29.53 94,022 +0.04(+0.13%)
Apr 10, 2015 29.05 29.64 28.75 29.49 132,792 +0.59(+2.04%)
Apr 09, 2015 28.85 28.99 28.35 28.90 56,440 +0.16(+0.57%)
Apr 08, 2015 28.61 28.79 28.24 28.74 221,637 +0.27(+0.93%)
Apr 07, 2015 28.56 28.76 27.91 28.47 111,167 -0.03(-0.09%)
Apr 06, 2015 27.83 28.58 27.35 28.50 144,291 +0.66(+2.39%)
Apr 02, 2015 27.57 27.83 27.83 27.83 127,224 +0.43(+1.57%)
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.