John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.86 52.76 51.57 52.52 248,415 +0.47(+0.91%)
Mar 30, 2017 52.15 52.37 51.69 52.04 206,452 +0.06(+0.11%)
Mar 29, 2017 51.34 52.09 50.78 51.99 166,350 +0.71(+1.39%)
Mar 28, 2017 50.18 51.45 49.63 51.28 216,635 +0.84(+1.66%)
Mar 27, 2017 49.55 51.03 49.05 50.44 246,620 +0.50(+1.01%)
Mar 24, 2017 49.30 50.11 48.51 49.93 2,014,200 +0.70(+1.41%)
Mar 23, 2017 48.60 49.63 48.56 49.24 218,698 +0.81(+1.67%)
Mar 22, 2017 48.69 49.29 48.20 48.43 241,605 -0.30(-0.62%)
Mar 21, 2017 49.15 50.33 48.66 48.73 592,225 +1.82(+3.87%)
Mar 20, 2017 47.67 47.74 46.73 46.91 66,974 -0.93(-1.95%)
Mar 17, 2017 47.47 48.03 47.17 47.85 111,259 +0.34(+0.73%)
Mar 16, 2017 47.35 47.57 46.70 47.50 87,949 +0.25(+0.53%)
Mar 15, 2017 46.53 47.36 45.85 47.25 64,018 +1.13(+2.44%)
Mar 14, 2017 46.36 46.46 45.69 46.12 46,907 -0.27(-0.57%)
Mar 13, 2017 46.26 46.60 46.17 46.39 61,783 +0.12(+0.26%)
Mar 10, 2017 46.25 46.43 45.83 46.27 70,242 +0.24(+0.51%)
Mar 09, 2017 45.34 46.79 45.34 46.03 185,995 +0.61(+1.34%)
Mar 08, 2017 44.99 45.56 44.99 45.42 126,103 +0.30(+0.67%)
Mar 07, 2017 44.90 45.31 44.53 45.12 130,450 +0.15(+0.34%)
Mar 06, 2017 44.43 45.77 44.24 44.97 124,453 +0.22(+0.50%)
Mar 03, 2017 44.19 45.02 43.94 44.75 104,769 +0.41(+0.92%)
Mar 02, 2017 44.49 45.00 43.61 44.34 117,782 -0.16(-0.35%)
Mar 01, 2017 44.40 45.84 43.94 44.50 109,649 +0.44(+0.99%)
Feb 28, 2017 44.68 44.95 43.71 44.06 235,558 -0.93(-2.07%)
Feb 27, 2017 45.07 45.26 44.76 44.99 120,720 -0.13(-0.29%)
Feb 24, 2017 45.08 45.94 44.90 45.12 119,358 +0.26(+0.58%)
Feb 23, 2017 44.61 45.23 44.16 44.86 70,904 +0.32(+0.71%)
Feb 22, 2017 44.32 44.74 44.19 44.55 75,453 -0.11(-0.25%)
Feb 21, 2017 44.06 45.05 44.06 44.66 81,145 +0.32(+0.72%)
Feb 17, 2017 44.34 44.34 44.34 0 +0.48(+1.10%)
Feb 16, 2017 44.52 44.81 43.77 43.86 71,372 -0.77(-1.74%)
Feb 15, 2017 45.16 45.16 44.50 44.63 61,348 -0.83(-1.82%)
Feb 14, 2017 45.02 45.49 44.30 45.46 106,743 +0.10(+0.22%)
Feb 13, 2017 44.79 45.54 44.57 45.36 86,157 +0.76(+1.71%)
Feb 10, 2017 44.70 45.60 43.87 44.60 182,366 -0.09(-0.21%)
Feb 09, 2017 44.27 45.40 44.27 44.69 101,545 +0.57(+1.28%)
Feb 08, 2017 44.44 44.78 43.73 44.12 98,684 -0.44(-0.98%)
Feb 07, 2017 44.55 45.03 43.97 44.56 74,593 +0.01(+0.03%)
Feb 06, 2017 45.92 46.13 44.37 44.55 145,083 -1.43(-3.11%)
Feb 03, 2017 46.17 46.95 45.92 45.97 148,999 +0.16(+0.36%)
Feb 02, 2017 45.29 47.37 40.87 45.81 416,978 -1.89(-3.96%)
Feb 01, 2017 47.36 48.23 47.36 47.70 84,717 +0.49(+1.03%)
Jan 31, 2017 47.74 49.22 46.82 47.21 96,209 -0.52(-1.10%)
Jan 30, 2017 47.79 48.65 47.56 47.73 72,055 -0.04(-0.08%)
Jan 27, 2017 48.05 48.32 47.17 47.77 41,096 -0.03(-0.06%)
Jan 26, 2017 49.27 49.27 47.67 47.80 51,937 -1.38(-2.82%)
Jan 25, 2017 48.67 49.22 48.18 49.18 60,413 +0.90(+1.86%)
Jan 24, 2017 48.56 48.66 47.83 48.28 58,446 -0.21(-0.43%)
Jan 23, 2017 48.53 48.84 47.89 48.49 56,819 +0.06(+0.13%)
Jan 20, 2017 48.99 50.48 48.40 48.43 83,537 -0.57(-1.16%)
Jan 19, 2017 50.11 50.11 48.66 48.99 55,747 -1.18(-2.35%)
Jan 18, 2017 48.89 50.57 48.89 50.17 83,831 +1.36(+2.79%)
Jan 17, 2017 49.02 49.22 48.67 48.81 55,465 -0.06(-0.13%)
Jan 13, 2017 48.87 48.87 48.87 0 +0.14(+0.29%)
Jan 12, 2017 49.27 49.49 48.31 48.73 57,380 -0.62(-1.25%)
Jan 11, 2017 49.38 49.97 48.88 49.35 80,914 +0.01(+0.01%)
Jan 10, 2017 49.18 49.68 48.84 49.34 116,513 +0.17(+0.34%)
Jan 09, 2017 50.19 50.19 49.13 49.17 72,059 -1.13(-2.24%)
Jan 06, 2017 51.28 51.28 50.02 50.30 58,384 -0.82(-1.60%)
Jan 05, 2017 50.92 51.80 49.53 51.12 83,675 +0.17(+0.34%)
Jan 04, 2017 50.65 51.07 50.37 50.95 84,192 +0.47(+0.94%)
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.