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 (%)
Jan 31, 2019 52.00 55.45 50.86 54.19 158,667 +2.90(+5.65%)
Jan 30, 2019 50.80 51.43 50.23 51.29 63,953 +0.55(+1.08%)
Jan 29, 2019 50.74 51.35 50.40 50.75 48,615 +0.01(+0.02%)
Jan 28, 2019 49.55 51.14 49.38 50.74 100,651 +1.00(+2.01%)
Jan 25, 2019 50.22 50.92 49.59 49.74 82,365 -0.38(-0.76%)
Jan 24, 2019 50.64 50.64 49.44 50.12 47,783 -0.52(-1.03%)
Jan 23, 2019 49.93 50.92 49.82 50.64 63,210 +0.71(+1.43%)
Jan 22, 2019 50.06 50.06 49.26 49.93 44,336 -0.29(-0.59%)
Jan 18, 2019 49.69 51.27 49.59 50.22 45,968 +0.58(+1.17%)
Jan 17, 2019 49.28 50.02 49.28 49.64 62,006 +0.37(+0.74%)
Jan 16, 2019 48.70 49.79 48.70 49.28 36,666 +0.35(+0.71%)
Jan 15, 2019 48.66 48.98 48.16 48.93 29,573 +0.52(+1.07%)
Jan 14, 2019 48.32 48.81 48.28 48.41 43,648 -0.28(-0.57%)
Jan 11, 2019 48.78 49.15 47.90 48.69 68,638 -0.17(-0.36%)
Jan 10, 2019 47.04 49.10 46.68 48.86 116,859 +1.82(+3.86%)
Jan 09, 2019 47.09 47.43 45.98 47.05 49,843 +0.22(+0.47%)
Jan 08, 2019 47.23 47.36 46.47 46.82 38,524 +0.07(+0.15%)
Jan 07, 2019 46.68 46.97 46.05 46.75 61,057 +0.63(+1.36%)
Jan 04, 2019 44.23 46.48 44.23 46.12 79,972 +2.05(+4.65%)
Jan 03, 2019 43.59 44.58 43.12 44.08 51,813 +0.42(+0.96%)
Jan 02, 2019 43.83 45.34 42.18 43.66 58,283 -0.54(-1.22%)
Dec 31, 2018 44.77 44.77 43.73 44.20 95,589 -0.57(-1.28%)
Dec 28, 2018 44.92 45.42 44.43 44.77 40,679 -0.16(-0.35%)
Dec 27, 2018 44.77 45.22 43.70 44.93 60,200 -0.02(-0.04%)
Dec 26, 2018 44.93 45.55 43.44 44.94 71,134 +0.26(+0.59%)
Dec 24, 2018 45.99 46.69 44.39 44.68 59,192 -1.30(-2.83%)
Dec 21, 2018 45.89 50.48 44.61 45.98 260,825 -0.05(-0.10%)
Dec 20, 2018 46.38 47.20 45.20 46.03 82,540 -0.45(-0.97%)
Dec 19, 2018 47.86 48.46 46.31 46.48 113,088 -1.29(-2.69%)
Dec 18, 2018 48.52 48.67 47.40 47.77 71,717 -0.75(-1.54%)
Dec 17, 2018 49.30 50.02 47.82 48.51 112,789 -0.88(-1.78%)
Dec 14, 2018 49.24 49.95 49.17 49.40 76,068 +0.10(+0.19%)
Dec 13, 2018 49.55 50.55 48.78 49.30 53,931 -0.24(-0.48%)
Dec 12, 2018 50.29 50.86 49.28 49.54 67,567 -0.13(-0.26%)
Dec 11, 2018 49.45 50.24 49.21 49.67 96,221 +0.44(+0.90%)
Dec 10, 2018 49.39 49.98 47.46 49.22 84,537 -0.17(-0.35%)
Dec 07, 2018 49.22 49.76 48.45 49.40 78,965 +0.26(+0.53%)
Dec 06, 2018 49.59 49.71 48.38 49.13 91,194 -0.47(-0.94%)
Dec 04, 2018 49.76 50.43 49.19 49.60 112,843 -0.03(-0.06%)
Dec 03, 2018 49.67 49.67 48.44 49.63 76,166 +0.23(+0.47%)
Nov 30, 2018 48.78 49.78 48.78 49.40 73,046 +0.63(+1.29%)
Nov 29, 2018 48.80 49.71 48.36 48.78 51,290 +0.20(+0.41%)
Nov 28, 2018 47.82 49.16 47.62 48.58 77,352 +0.77(+1.61%)
Nov 27, 2018 47.65 48.03 47.16 47.81 63,372 +0.16(+0.33%)
Nov 26, 2018 49.20 50.02 47.64 47.65 88,961 -1.56(-3.16%)
Nov 23, 2018 49.05 49.96 48.84 49.21 19,772 +0.14(+0.29%)
Nov 21, 2018 49.06 49.06 49.06 0 -0.34(-0.69%)
Nov 20, 2018 50.08 50.35 49.06 49.40 68,207 -0.77(-1.54%)
Nov 19, 2018 50.65 50.93 49.72 50.17 46,375 -0.37(-0.74%)
Nov 16, 2018 50.07 51.08 50.07 50.55 59,066 -0.05(-0.09%)
Nov 15, 2018 50.20 50.95 49.45 50.59 56,998 +0.33(+0.66%)
Nov 14, 2018 50.85 51.56 50.11 50.26 70,532 -0.49(-0.97%)
Nov 13, 2018 51.35 51.35 50.39 50.75 47,797 -0.60(-1.17%)
Nov 12, 2018 51.24 52.11 50.83 51.36 54,366 +0.04(+0.08%)
Nov 09, 2018 51.64 52.18 50.65 51.32 79,343 -0.33(-0.65%)
Nov 08, 2018 51.48 52.28 50.51 51.65 46,560 +0.20(+0.39%)
Nov 07, 2018 51.49 51.95 50.36 51.45 74,036 +0.00(+0.00%)
Nov 06, 2018 50.50 51.65 50.27 51.45 78,648 +0.89(+1.76%)
Nov 05, 2018 50.19 52.24 50.13 50.56 89,161 -0.17(-0.34%)
Nov 02, 2018 50.17 51.10 49.71 50.74 134,757 +0.82(+1.64%)
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.