John B Sanfilippo (NQ: JBSS )

105.31 -0.10 (-0.10%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.43 61.08 59.93 60.86 89,423 -0.22(-0.36%)
May 30, 2019 63.16 63.16 59.90 61.08 53,428 +0.52(+0.87%)
May 29, 2019 59.85 61.37 59.37 60.56 67,308 +0.30(+0.50%)
May 28, 2019 62.33 62.44 59.65 60.25 92,309 -1.42(-2.30%)
May 24, 2019 61.47 63.18 61.17 61.68 60,077 +0.29(+0.48%)
May 23, 2019 61.62 62.48 61.21 61.38 55,100 -0.69(-1.11%)
May 22, 2019 61.33 62.36 61.23 62.07 59,287 +0.54(+0.88%)
May 21, 2019 61.85 62.66 61.41 61.53 42,352 -0.10(-0.15%)
May 20, 2019 61.72 62.27 61.22 61.63 43,323 -0.18(-0.30%)
May 17, 2019 62.01 63.09 61.74 61.81 59,070 -0.37(-0.60%)
May 16, 2019 61.98 63.56 61.91 62.18 43,132 +0.36(+0.58%)
May 15, 2019 61.33 62.66 60.87 61.83 98,610 +0.48(+0.78%)
May 14, 2019 61.18 61.83 60.60 61.35 62,806 +0.17(+0.29%)
May 13, 2019 61.45 61.67 60.23 61.18 110,813 -0.96(-1.55%)
May 10, 2019 61.22 62.34 60.21 62.14 70,279 +0.61(+0.99%)
May 09, 2019 61.41 62.14 61.18 61.52 41,179 -0.11(-0.18%)
May 08, 2019 61.70 62.70 61.56 61.64 70,764 -0.82(-1.31%)
May 07, 2019 62.29 62.92 61.93 62.45 79,947 -0.55(-0.87%)
May 06, 2019 62.62 63.66 62.41 63.00 122,987 -0.61(-0.96%)
May 03, 2019 63.56 66.35 62.97 63.61 123,681 -1.71(-2.63%)
May 02, 2019 58.29 66.21 58.29 65.33 199,101 +7.15(+12.28%)
May 01, 2019 57.28 58.18 56.68 58.18 134,595 +0.93(+1.62%)
Apr 30, 2019 57.39 58.13 57.18 57.25 65,633 -0.29(-0.50%)
Apr 29, 2019 56.30 57.67 56.30 57.54 37,335 +1.16(+2.06%)
Apr 26, 2019 56.05 56.72 56.05 56.38 16,877 +0.34(+0.61%)
Apr 25, 2019 55.89 56.58 55.09 56.04 45,675 -0.29(-0.52%)
Apr 24, 2019 56.17 56.37 55.40 56.33 19,787 +0.83(+1.49%)
Apr 23, 2019 55.39 56.65 54.96 55.51 28,485 +0.05(+0.09%)
Apr 22, 2019 56.16 57.29 55.21 55.46 48,465 -0.72(-1.29%)
Apr 18, 2019 56.22 56.70 55.99 56.18 37,658 -0.11(-0.20%)
Apr 17, 2019 57.03 57.77 55.98 56.29 31,968 -0.79(-1.39%)
Apr 16, 2019 57.02 57.32 56.73 57.09 33,530 +0.01(+0.01%)
Apr 15, 2019 57.08 57.56 56.75 57.08 26,061 +0.06(+0.11%)
Apr 12, 2019 56.46 57.56 56.31 57.02 51,513 +0.68(+1.21%)
Apr 11, 2019 56.80 57.19 55.93 56.33 24,350 -0.56(-0.98%)
Apr 10, 2019 56.54 57.44 56.23 56.89 43,684 +0.37(+0.66%)
Apr 09, 2019 56.75 57.18 56.52 56.52 36,905 -0.39(-0.68%)
Apr 08, 2019 56.21 57.10 56.21 56.90 29,208 +0.40(+0.70%)
Apr 05, 2019 55.62 56.59 55.55 56.51 24,811 +0.62(+1.11%)
Apr 04, 2019 55.74 56.22 55.55 55.89 31,711 +0.37(+0.66%)
Apr 03, 2019 56.01 56.01 55.47 55.52 48,875 -0.53(-0.95%)
Apr 02, 2019 56.36 56.45 55.36 56.05 49,560 -0.33(-0.58%)
Apr 01, 2019 57.13 57.14 55.76 56.38 105,566 -0.68(-1.20%)
Mar 29, 2019 56.64 57.16 55.70 57.06 80,481 +0.40(+0.70%)
Mar 28, 2019 56.69 57.04 56.17 56.67 29,802 +0.30(+0.54%)
Mar 27, 2019 55.98 56.72 55.69 56.36 45,875 +0.34(+0.61%)
Mar 26, 2019 56.67 56.67 55.76 56.02 28,070 +0.12(+0.21%)
Mar 25, 2019 55.16 56.24 54.95 55.90 43,943 +0.88(+1.60%)
Mar 22, 2019 56.15 57.35 55.01 55.02 52,520 -1.19(-2.12%)
Mar 21, 2019 55.35 57.10 55.35 56.21 72,342 +1.07(+1.94%)
Mar 20, 2019 55.20 56.28 54.25 55.14 43,762 -0.49(-0.88%)
Mar 19, 2019 55.63 56.27 54.86 55.63 62,498 +0.00(+0.00%)
Mar 18, 2019 54.97 55.85 54.52 55.63 55,563 +0.67(+1.21%)
Mar 15, 2019 54.43 55.02 54.06 54.97 106,174 +0.59(+1.08%)
Mar 14, 2019 54.20 54.70 54.09 54.38 34,491 +0.61(+1.14%)
Mar 13, 2019 54.54 54.59 53.45 53.77 47,720 -0.26(-0.48%)
Mar 12, 2019 54.56 54.78 53.93 54.03 44,861 -0.44(-0.80%)
Mar 11, 2019 53.94 54.94 53.25 54.47 43,141 +0.53(+0.99%)
Mar 08, 2019 53.73 54.40 53.56 53.93 40,807 +0.22(+0.41%)
Mar 07, 2019 53.82 54.59 53.35 53.71 49,835 +0.08(+0.15%)
Mar 06, 2019 54.01 54.63 53.23 53.63 47,992 -0.37(-0.68%)
Mar 05, 2019 54.34 54.86 53.97 54.00 38,292 -0.36(-0.66%)
Mar 04, 2019 54.57 55.59 53.87 54.36 43,869 -0.21(-0.38%)
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.