John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.68 48.94 45.61 46.95 464,406 +1.81(+4.00%)
Feb 26, 2016 46.10 46.60 45.07 45.14 210,004 -0.90(-1.96%)
Feb 25, 2016 45.01 46.18 44.65 46.05 76,517 +1.29(+2.88%)
Feb 24, 2016 42.94 45.05 42.64 44.76 218,227 +1.30(+2.98%)
Feb 23, 2016 45.28 45.53 42.78 43.46 213,252 -1.82(-4.02%)
Feb 22, 2016 44.17 45.87 43.66 45.28 195,558 +1.64(+3.76%)
Feb 19, 2016 43.46 44.79 43.34 43.64 139,147 +0.10(+0.23%)
Feb 18, 2016 44.38 45.41 43.47 43.54 134,996 -0.51(-1.15%)
Feb 17, 2016 42.71 45.02 41.95 44.05 273,012 +1.75(+4.13%)
Feb 16, 2016 44.60 46.14 41.60 42.30 225,819 -0.98(-2.26%)
Feb 12, 2016 41.99 43.28 43.28 43.28 229,036 +1.98(+4.79%)
Feb 11, 2016 40.90 41.51 40.66 41.30 153,783 -0.15(-0.36%)
Feb 10, 2016 41.57 42.32 41.43 41.45 111,741 -0.01(-0.02%)
Feb 09, 2016 41.30 42.47 40.48 41.46 123,458 -0.29(-0.69%)
Feb 08, 2016 40.38 41.94 39.58 41.75 153,646 +1.25(+3.08%)
Feb 05, 2016 42.35 42.61 40.49 40.50 94,868 -2.01(-4.73%)
Feb 04, 2016 43.95 44.52 42.17 42.51 122,727 -1.13(-2.58%)
Feb 03, 2016 43.17 43.79 42.45 43.64 243,589 +0.78(+1.83%)
Feb 02, 2016 42.23 43.44 41.82 42.86 187,012 -0.05(-0.11%)
Feb 01, 2016 40.47 43.93 40.46 42.90 279,498 +2.44(+6.02%)
Jan 29, 2016 39.26 42.81 38.13 40.47 549,483 +5.02(+14.16%)
Jan 28, 2016 35.27 35.48 34.83 35.45 73,635 +0.31(+0.88%)
Jan 27, 2016 34.66 35.51 34.44 35.14 109,541 +0.35(+1.01%)
Jan 26, 2016 34.36 34.93 34.07 34.79 85,165 +0.56(+1.64%)
Jan 25, 2016 34.50 35.12 34.15 34.23 67,074 -0.17(-0.49%)
Jan 22, 2016 34.52 34.92 33.92 34.40 73,642 +0.24(+0.69%)
Jan 21, 2016 34.54 34.61 33.68 34.16 102,166 -0.36(-1.06%)
Jan 20, 2016 34.75 34.94 32.28 34.52 102,851 -0.72(-2.05%)
Jan 19, 2016 35.60 35.60 34.23 35.25 146,511 +0.12(+0.35%)
Jan 15, 2016 35.98 35.12 35.12 35.12 92,355 -1.68(-4.56%)
Jan 14, 2016 36.43 37.28 36.35 36.80 72,691 +0.20(+0.53%)
Jan 13, 2016 36.19 37.39 36.14 36.61 108,849 +0.51(+1.40%)
Jan 12, 2016 34.80 36.34 34.80 36.10 130,436 +1.03(+2.94%)
Jan 11, 2016 35.66 36.00 34.62 35.07 92,586 -0.45(-1.27%)
Jan 08, 2016 36.25 36.80 35.39 35.52 138,416 -0.71(-1.95%)
Jan 07, 2016 36.93 37.26 35.56 36.23 122,423 -1.23(-3.28%)
Jan 06, 2016 35.57 37.62 35.39 37.46 122,798 +1.54(+4.28%)
Jan 05, 2016 35.68 37.34 34.57 35.92 148,777 +0.25(+0.70%)
Jan 04, 2016 35.86 36.12 35.06 35.67 197,445 -0.78(-2.13%)
Dec 31, 2015 37.32 36.45 36.45 36.45 99,323 -0.75(-2.01%)
Dec 30, 2015 37.20 37.98 37.00 37.20 71,016 -0.07(-0.20%)
Dec 29, 2015 36.61 37.63 36.19 37.27 110,024 +0.69(+1.90%)
Dec 28, 2015 36.88 36.90 36.24 36.58 60,753 -0.24(-0.64%)
Dec 24, 2015 36.66 36.81 36.81 36.81 36,764 +0.36(+0.98%)
Dec 23, 2015 37.13 37.13 36.19 36.45 75,309 -0.48(-1.30%)
Dec 22, 2015 35.83 36.99 35.83 36.93 114,153 +0.94(+2.60%)
Dec 21, 2015 35.70 35.99 35.15 35.99 96,626 +0.04(+0.11%)
Dec 18, 2015 36.01 36.52 35.65 35.95 114,599 -0.27(-0.74%)
Dec 17, 2015 36.74 36.76 36.04 36.22 55,481 -0.28(-0.76%)
Dec 16, 2015 36.90 36.95 35.90 36.50 60,653 -0.37(-1.01%)
Dec 15, 2015 36.99 37.20 36.37 36.87 63,059 -0.11(-0.31%)
Dec 14, 2015 36.92 37.30 36.29 36.99 82,559 +0.22(+0.61%)
Dec 11, 2015 36.75 37.72 36.10 36.76 89,773 -0.51(-1.36%)
Dec 10, 2015 37.78 38.40 37.00 37.27 117,127 -0.78(-2.06%)
Dec 09, 2015 38.27 38.82 37.89 38.05 135,003 -0.51(-1.31%)
Dec 08, 2015 38.11 38.83 37.88 38.56 98,759 +0.34(+0.90%)
Dec 07, 2015 38.52 39.05 38.01 38.21 101,063 -0.32(-0.82%)
Dec 04, 2015 37.55 39.09 37.55 38.53 179,186 +0.80(+2.11%)
Dec 03, 2015 38.82 39.22 37.01 37.74 90,687 -0.65(-1.69%)
Dec 02, 2015 38.32 38.69 38.06 38.38 55,993 -0.07(-0.18%)
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.