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 (%)
Sep 30, 2016 37.12 37.45 36.40 36.56 148,148 -0.41(-1.12%)
Sep 29, 2016 37.24 37.45 36.91 36.97 85,924 -0.40(-1.07%)
Sep 28, 2016 37.31 37.67 36.76 37.37 163,093 -0.30(-0.79%)
Sep 27, 2016 36.88 38.31 36.76 37.67 232,210 +0.93(+2.54%)
Sep 26, 2016 36.65 37.29 36.59 36.74 131,052 -0.55(-1.47%)
Sep 23, 2016 36.90 37.41 36.52 37.29 102,384 +0.16(+0.42%)
Sep 22, 2016 36.76 37.56 36.12 37.13 105,749 +0.74(+2.04%)
Sep 21, 2016 35.97 36.50 35.88 36.39 67,875 +0.28(+0.77%)
Sep 20, 2016 36.75 36.95 35.81 36.11 83,316 -0.64(-1.74%)
Sep 19, 2016 36.57 36.92 36.35 36.75 138,778 +0.43(+1.18%)
Sep 16, 2016 36.94 36.96 36.18 36.33 121,059 -0.58(-1.56%)
Sep 15, 2016 35.52 36.99 35.42 36.90 112,200 +1.31(+3.68%)
Sep 14, 2016 35.55 35.97 35.11 35.59 159,660 -0.02(-0.06%)
Sep 13, 2016 36.24 36.53 35.54 35.61 271,436 -0.77(-2.11%)
Sep 12, 2016 36.34 37.05 36.09 36.38 158,840 -0.06(-0.18%)
Sep 09, 2016 37.62 37.62 36.43 36.45 123,220 -1.33(-3.53%)
Sep 08, 2016 38.46 38.55 37.66 37.78 160,510 -0.67(-1.74%)
Sep 07, 2016 37.93 38.59 37.70 38.45 164,066 +0.38(+0.99%)
Sep 06, 2016 38.34 38.34 36.97 38.07 220,946 -0.11(-0.30%)
Sep 02, 2016 37.07 38.19 38.19 38.19 286,261 +1.54(+4.20%)
Sep 01, 2016 36.92 37.22 36.12 36.65 155,922 +0.02(+0.06%)
Aug 31, 2016 36.52 37.30 36.28 36.63 123,569 +0.04(+0.12%)
Aug 30, 2016 37.08 37.19 35.84 36.58 134,425 -0.65(-1.74%)
Aug 29, 2016 35.81 37.56 35.56 37.23 376,759 +1.99(+5.64%)
Aug 26, 2016 36.82 38.33 34.89 35.24 469,759 -1.64(-4.44%)
Aug 25, 2016 32.36 37.11 31.16 36.88 1,147,008 +4.56(+14.10%)
Aug 24, 2016 33.03 33.03 32.22 32.32 136,202 -0.57(-1.73%)
Aug 23, 2016 32.95 33.20 32.61 32.89 113,620 +0.00(+0.00%)
Aug 22, 2016 32.64 32.92 32.43 32.89 99,900 +0.27(+0.83%)
Aug 19, 2016 32.60 33.29 32.44 32.62 137,334 -0.16(-0.50%)
Aug 18, 2016 32.81 33.15 32.39 32.79 117,777 -0.02(-0.07%)
Aug 17, 2016 32.83 33.18 32.59 32.81 91,784 -0.04(-0.13%)
Aug 16, 2016 33.51 33.51 32.54 32.85 113,443 -0.68(-2.04%)
Aug 15, 2016 33.06 34.64 33.06 33.53 236,045 +0.50(+1.51%)
Aug 12, 2016 32.94 33.06 32.41 33.04 151,473 +0.16(+0.48%)
Aug 11, 2016 33.51 33.51 32.56 32.88 189,365 -0.48(-1.45%)
Aug 10, 2016 33.29 34.85 32.95 33.36 355,896 -0.01(-0.02%)
Aug 09, 2016 33.32 33.73 32.75 33.37 245,043 -0.13(-0.38%)
Aug 08, 2016 34.05 34.05 33.31 33.50 171,766 -0.45(-1.32%)
Aug 05, 2016 34.16 34.32 33.80 33.95 339,383 -0.01(-0.02%)
Aug 04, 2016 33.41 34.13 33.30 33.95 243,921 +0.67(+2.01%)
Aug 03, 2016 33.21 33.49 32.92 33.29 243,978 -0.07(-0.21%)
Aug 02, 2016 33.01 33.55 32.91 33.36 159,104 +0.26(+0.77%)
Aug 01, 2016 33.17 33.31 32.47 33.10 211,898 -0.14(-0.43%)
Jul 29, 2016 32.56 33.46 32.50 33.24 203,915 +0.68(+2.10%)
Jul 28, 2016 32.93 32.93 32.51 32.56 108,268 -0.37(-1.12%)
Jul 27, 2016 32.78 33.30 32.70 32.93 138,600 +0.17(+0.52%)
Jul 26, 2016 33.11 33.36 32.73 32.76 141,067 -0.32(-0.97%)
Jul 25, 2016 32.48 33.23 32.08 33.08 275,928 +0.52(+1.60%)
Jul 22, 2016 32.54 32.85 31.96 32.56 231,575 -0.03(-0.09%)
Jul 21, 2016 31.97 33.11 31.87 32.59 259,109 +0.53(+1.67%)
Jul 20, 2016 31.87 32.27 31.00 32.05 331,392 +0.23(+0.72%)
Jul 19, 2016 31.55 33.33 31.43 31.82 391,068 -0.02(-0.07%)
Jul 18, 2016 30.74 31.98 30.60 31.85 283,646 +1.34(+4.40%)
Jul 15, 2016 30.84 30.96 30.22 30.50 291,760 -0.12(-0.40%)
Jul 14, 2016 30.71 31.52 30.02 30.63 255,362 +0.40(+1.32%)
Jul 13, 2016 29.88 30.58 29.63 30.23 228,821 +0.36(+1.22%)
Jul 12, 2016 29.59 30.29 29.09 29.86 253,770 +0.22(+0.75%)
Jul 11, 2016 30.83 31.03 29.34 29.64 552,867 -1.06(-3.45%)
Jul 08, 2016 28.74 30.75 28.54 30.70 288,278 +2.16(+7.56%)
Jul 07, 2016 27.88 28.62 27.80 28.54 154,601 +0.78(+2.82%)
Jul 05, 2016 28.10 28.49 27.54 27.76 148,074 -0.33(-1.18%)
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.