John B Sanfilippo (NQ: JBSS )

92.12 USD -0.17 (-0.18%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.44 63.44 58.45 58.85 410,264 -8.55(-12.69%)
Oct 30, 2017 68.12 68.31 66.47 67.40 100,763 -0.92(-1.35%)
Oct 27, 2017 68.88 69.25 67.87 68.32 63,247 -0.65(-0.94%)
Oct 26, 2017 68.97 70.35 68.55 68.97 26,105 +0.11(+0.16%)
Oct 25, 2017 67.54 69.25 67.23 68.86 73,998 +1.15(+1.70%)
Oct 24, 2017 67.12 68.29 67.12 67.71 40,544 +0.49(+0.73%)
Oct 23, 2017 67.08 67.72 66.84 67.22 59,358 +0.11(+0.16%)
Oct 20, 2017 67.53 67.53 67.01 67.11 30,003 +0.03(+0.04%)
Oct 19, 2017 67.54 67.61 66.92 67.08 35,624 -0.47(-0.70%)
Oct 18, 2017 67.48 68.10 67.21 67.55 36,146 +0.07(+0.10%)
Oct 17, 2017 67.57 68.43 67.26 67.48 50,718 -0.39(-0.57%)
Oct 16, 2017 67.25 68.48 67.00 67.87 33,003 +0.84(+1.25%)
Oct 13, 2017 67.36 67.97 66.62 67.03 38,306 -0.34(-0.50%)
Oct 12, 2017 67.02 67.67 66.92 67.37 44,773 +0.34(+0.51%)
Oct 11, 2017 67.44 67.98 66.83 67.03 25,730 +0.03(+0.04%)
Oct 10, 2017 67.01 67.15 66.55 67.00 43,159 +0.38(+0.57%)
Oct 09, 2017 67.22 67.67 66.50 66.62 35,459 -0.51(-0.76%)
Oct 06, 2017 67.40 67.89 66.78 67.13 30,446 -0.25(-0.37%)
Oct 05, 2017 68.19 68.32 67.26 67.38 31,817 -0.62(-0.91%)
Oct 04, 2017 67.57 68.28 67.03 68.00 37,122 +0.03(+0.04%)
Oct 03, 2017 68.21 68.21 66.64 67.97 34,326 +0.07(+0.10%)
Oct 02, 2017 67.30 68.36 66.98 67.90 44,460 +0.59(+0.88%)
Sep 29, 2017 67.14 67.76 66.91 67.31 61,360 +0.42(+0.63%)
Sep 28, 2017 66.06 67.28 64.90 66.89 47,802 +0.77(+1.16%)
Sep 27, 2017 64.42 66.28 63.82 66.12 73,637 +1.55(+2.40%)
Sep 26, 2017 64.08 65.07 64.08 64.57 58,667 +0.48(+0.75%)
Sep 25, 2017 63.50 64.09 63.43 64.09 51,173 +0.70(+1.10%)
Sep 22, 2017 64.01 64.63 63.39 63.39 32,805 -0.43(-0.67%)
Sep 21, 2017 64.84 64.84 63.53 63.82 50,646 -1.01(-1.56%)
Sep 20, 2017 65.00 65.56 64.56 64.83 57,502 -0.17(-0.26%)
Sep 19, 2017 64.60 65.54 64.44 65.00 41,950 +0.39(+0.60%)
Sep 18, 2017 63.94 64.91 63.56 64.61 66,845 +0.53(+0.83%)
Sep 15, 2017 63.27 64.29 62.75 64.08 143,223 +0.98(+1.55%)
Sep 14, 2017 63.69 63.96 62.88 63.10 44,529 -0.58(-0.91%)
Sep 13, 2017 63.62 64.30 63.33 63.68 46,312 +0.13(+0.20%)
Sep 12, 2017 63.88 64.15 63.26 63.55 80,379 -0.01(-0.02%)
Sep 11, 2017 64.28 64.90 63.43 63.56 84,439 -0.19(-0.30%)
Sep 08, 2017 63.29 64.19 63.24 63.75 61,147 +0.07(+0.11%)
Sep 07, 2017 64.21 64.26 62.60 63.68 74,091 -0.54(-0.84%)
Sep 06, 2017 63.89 64.43 63.34 64.22 61,234 +0.83(+1.31%)
Sep 05, 2017 63.15 64.19 62.73 63.39 66,540 +0.25(+0.40%)
Sep 01, 2017 62.20 63.24 61.69 63.14 53,409 +1.08(+1.74%)
Aug 31, 2017 62.65 62.92 61.82 62.06 64,630 -0.23(-0.37%)
Aug 30, 2017 61.58 62.56 61.52 62.29 73,478 +0.40(+0.65%)
Aug 29, 2017 62.23 62.97 61.42 61.89 105,318 -0.33(-0.53%)
Aug 28, 2017 63.58 64.11 61.46 62.22 117,486 -1.40(-2.20%)
Aug 25, 2017 64.23 64.49 61.86 63.62 97,359 -0.52(-0.81%)
Aug 24, 2017 62.45 66.48 61.94 64.14 277,539 +1.80(+2.89%)
Aug 23, 2017 63.39 63.65 61.85 62.34 70,450 -1.17(-1.84%)
Aug 22, 2017 63.72 63.99 62.82 63.51 66,523 -0.13(-0.20%)
Aug 21, 2017 63.02 64.64 62.95 63.64 63,825 +0.35(+0.55%)
Aug 18, 2017 62.63 63.72 62.59 63.29 52,302 +0.31(+0.49%)
Aug 17, 2017 63.43 64.51 62.95 62.98 54,825 -0.44(-0.69%)
Aug 16, 2017 63.93 64.45 63.25 63.42 44,445 -0.41(-0.64%)
Aug 15, 2017 64.56 64.56 63.64 63.83 33,363 -0.54(-0.84%)
Aug 14, 2017 64.32 65.04 63.91 64.37 44,888 +0.36(+0.56%)
Aug 11, 2017 62.97 64.44 62.94 64.01 62,671 +1.05(+1.67%)
Aug 10, 2017 62.79 63.21 61.80 62.96 61,833 +0.03(+0.05%)
Aug 09, 2017 63.56 63.56 62.50 62.93 34,271 -0.39(-0.62%)
Aug 08, 2017 63.34 63.56 62.52 63.32 54,924 -0.01(-0.02%)
Aug 07, 2017 63.52 63.81 62.64 63.33 40,368 +0.35(+0.56%)
Aug 04, 2017 63.41 63.41 62.20 62.98 51,588 -0.29(-0.46%)
Aug 03, 2017 63.56 64.40 62.90 63.27 51,675 -0.46(-0.72%)
Aug 02, 2017 63.93 64.05 63.04 63.73 44,285 -0.18(-0.28%)
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.