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, 2017 45.24 46.02 44.86 45.00 96,092 -0.56(-1.23%)
Nov 29, 2017 43.98 46.02 43.98 45.56 135,993 +1.81(+4.14%)
Nov 28, 2017 43.86 44.19 43.48 43.75 245,909 -0.11(-0.25%)
Nov 27, 2017 44.16 44.42 43.61 43.86 115,641 -0.30(-0.67%)
Nov 24, 2017 43.61 44.33 42.58 44.16 41,032 +0.49(+1.13%)
Nov 22, 2017 43.95 44.24 43.19 43.66 75,213 -0.28(-0.63%)
Nov 21, 2017 44.29 44.80 43.81 43.94 100,027 -0.34(-0.77%)
Nov 20, 2017 44.35 44.88 42.55 44.28 162,938 -0.11(-0.25%)
Nov 17, 2017 44.34 44.92 44.34 44.39 149,223 -0.14(-0.32%)
Nov 16, 2017 43.22 44.86 42.64 44.53 113,855 +1.91(+4.49%)
Nov 15, 2017 43.22 43.46 42.46 42.62 167,979 -0.77(-1.78%)
Nov 14, 2017 42.69 43.63 42.17 43.40 70,068 +0.70(+1.64%)
Nov 13, 2017 42.59 43.13 42.11 42.70 118,532 +0.10(+0.23%)
Nov 10, 2017 42.99 43.76 42.49 42.60 100,045 -0.40(-0.94%)
Nov 09, 2017 42.33 43.27 41.67 43.00 97,982 +0.53(+1.25%)
Nov 08, 2017 41.24 42.52 41.24 42.47 128,588 +1.06(+2.55%)
Nov 07, 2017 42.26 42.45 41.03 41.41 116,099 -0.81(-1.92%)
Nov 06, 2017 43.36 43.48 42.06 42.23 90,292 -0.98(-2.27%)
Nov 03, 2017 43.72 44.34 42.64 43.21 130,956 -0.42(-0.97%)
Nov 02, 2017 43.96 44.23 43.53 43.63 134,660 -0.51(-1.15%)
Nov 01, 2017 43.94 45.57 43.67 44.14 284,397 +0.31(+0.71%)
Oct 31, 2017 47.25 47.25 43.53 43.83 550,887 -6.37(-12.69%)
Oct 30, 2017 50.73 50.87 49.50 50.20 135,300 -0.69(-1.35%)
Oct 27, 2017 51.30 51.57 50.55 50.88 84,925 -0.48(-0.94%)
Oct 26, 2017 51.36 52.39 51.05 51.36 35,052 +0.08(+0.16%)
Oct 25, 2017 50.30 51.57 50.07 51.28 99,361 +0.86(+1.70%)
Oct 24, 2017 49.99 50.85 49.99 50.43 54,440 +0.36(+0.73%)
Oct 23, 2017 49.96 50.43 49.78 50.06 79,703 +0.08(+0.16%)
Oct 20, 2017 50.29 50.29 49.90 49.98 40,286 +0.02(+0.04%)
Oct 19, 2017 50.30 50.35 49.84 49.96 47,834 -0.35(-0.70%)
Oct 18, 2017 50.25 50.72 50.05 50.31 48,535 +0.05(+0.10%)
Oct 17, 2017 50.32 50.96 50.09 50.25 68,102 -0.29(-0.57%)
Oct 16, 2017 50.08 51.00 49.90 50.55 44,315 +0.63(+1.25%)
Oct 13, 2017 50.17 50.62 49.61 49.92 51,435 -0.25(-0.50%)
Oct 12, 2017 49.91 50.40 49.84 50.17 60,119 +0.25(+0.51%)
Oct 11, 2017 50.22 50.63 49.77 49.92 34,549 +0.02(+0.04%)
Oct 10, 2017 49.90 50.01 49.56 49.90 57,952 +0.28(+0.57%)
Oct 09, 2017 50.06 50.40 49.52 49.61 47,613 -0.38(-0.76%)
Oct 06, 2017 50.20 50.56 49.73 49.99 40,881 -0.19(-0.37%)
Oct 05, 2017 50.78 50.88 50.09 50.18 42,722 -0.46(-0.91%)
Oct 04, 2017 50.32 50.85 49.92 50.64 49,846 +0.02(+0.04%)
Oct 03, 2017 50.80 50.80 49.63 50.62 46,091 +0.05(+0.10%)
Oct 02, 2017 50.12 50.91 49.88 50.57 59,699 +0.44(+0.88%)
Sep 29, 2017 50.00 50.47 49.83 50.13 82,391 +0.31(+0.63%)
Sep 28, 2017 49.20 50.11 48.33 49.82 64,186 +0.57(+1.16%)
Sep 27, 2017 47.98 49.36 47.53 49.24 98,877 +1.15(+2.40%)
Sep 26, 2017 47.72 48.46 47.72 48.09 78,775 +0.36(+0.75%)
Sep 25, 2017 47.29 47.73 47.24 47.73 68,713 +0.52(+1.10%)
Sep 22, 2017 47.67 48.13 47.21 47.21 44,049 -0.32(-0.67%)
Sep 21, 2017 48.29 48.29 47.31 47.53 68,005 -0.75(-1.56%)
Sep 20, 2017 48.41 48.82 48.08 48.28 77,211 -0.13(-0.26%)
Sep 19, 2017 48.11 48.81 47.99 48.41 56,328 +0.29(+0.60%)
Sep 18, 2017 47.62 48.34 47.34 48.12 89,756 +0.39(+0.83%)
Sep 15, 2017 47.12 47.88 46.73 47.72 192,314 +0.73(+1.55%)
Sep 14, 2017 47.43 47.63 46.83 46.99 59,791 -0.43(-0.91%)
Sep 13, 2017 47.38 47.89 47.16 47.42 62,186 +0.10(+0.20%)
Sep 12, 2017 47.57 47.77 47.11 47.33 107,929 -0.01(-0.02%)
Sep 11, 2017 47.87 48.33 47.24 47.34 113,381 -0.14(-0.30%)
Sep 08, 2017 47.13 47.81 47.10 47.48 82,105 +0.05(+0.11%)
Sep 07, 2017 47.82 47.85 46.62 47.42 99,486 -0.40(-0.84%)
Sep 06, 2017 47.58 47.98 47.17 47.83 82,222 +0.62(+1.31%)
Sep 05, 2017 47.03 47.80 46.72 47.21 89,347 +0.19(+0.40%)
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.