John B Sanfilippo (NQ: JBSS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.66 47.45 46.26 46.40 93,181 -0.58(-1.23%)
Nov 29, 2017 45.36 47.45 45.36 46.98 131,874 +1.87(+4.14%)
Nov 28, 2017 45.23 45.57 44.84 45.11 238,461 -0.12(-0.25%)
Nov 27, 2017 45.54 45.80 44.97 45.23 112,138 -0.31(-0.67%)
Nov 24, 2017 44.97 45.72 43.91 45.53 39,789 +0.51(+1.13%)
Nov 22, 2017 45.32 45.63 44.54 45.03 72,935 -0.28(-0.63%)
Nov 21, 2017 45.67 46.20 45.18 45.31 96,998 -0.35(-0.77%)
Nov 20, 2017 45.73 46.28 43.88 45.66 158,003 -0.12(-0.25%)
Nov 17, 2017 45.73 46.33 45.73 45.78 144,704 -0.15(-0.32%)
Nov 16, 2017 44.57 46.26 43.98 45.93 110,407 +1.97(+4.49%)
Nov 15, 2017 44.57 44.81 43.78 43.95 162,892 -0.80(-1.78%)
Nov 14, 2017 44.02 44.99 43.48 44.75 67,945 +0.72(+1.64%)
Nov 13, 2017 43.92 44.47 43.43 44.03 114,942 +0.10(+0.23%)
Nov 10, 2017 44.34 45.13 43.81 43.93 97,015 -0.41(-0.94%)
Nov 09, 2017 43.65 44.62 42.97 44.34 95,015 +0.55(+1.24%)
Nov 08, 2017 42.53 43.84 42.53 43.80 124,693 +1.09(+2.55%)
Nov 07, 2017 43.58 43.78 42.32 42.71 112,582 -0.84(-1.92%)
Nov 06, 2017 44.71 44.84 43.38 43.55 87,558 -1.01(-2.28%)
Nov 03, 2017 45.08 45.73 43.98 44.56 126,990 -0.44(-0.97%)
Nov 02, 2017 45.33 45.61 44.89 45.00 130,581 -0.52(-1.15%)
Nov 01, 2017 45.31 46.99 45.04 45.52 275,783 +0.32(+0.71%)
Oct 31, 2017 48.72 48.72 44.89 45.20 534,202 -6.57(-12.69%)
Oct 30, 2017 52.32 52.46 51.05 51.76 131,202 -0.71(-1.35%)
Oct 27, 2017 52.90 53.18 52.12 52.47 82,353 -0.50(-0.94%)
Oct 26, 2017 52.97 54.03 52.65 52.97 33,991 +0.08(+0.16%)
Oct 25, 2017 51.87 53.18 51.63 52.88 96,352 +0.88(+1.70%)
Oct 24, 2017 51.55 52.44 51.55 52.00 52,792 +0.38(+0.73%)
Oct 23, 2017 51.52 52.01 51.33 51.62 77,289 +0.08(+0.16%)
Oct 20, 2017 51.86 51.86 51.46 51.54 39,066 +0.02(+0.04%)
Oct 19, 2017 51.87 51.92 51.39 51.52 46,385 -0.36(-0.70%)
Oct 18, 2017 51.82 52.30 51.62 51.88 47,065 +0.05(+0.10%)
Oct 17, 2017 51.89 52.55 51.66 51.82 66,039 -0.30(-0.57%)
Oct 16, 2017 51.65 52.59 51.46 52.12 42,973 +0.65(+1.25%)
Oct 13, 2017 51.73 52.20 51.16 51.48 49,878 -0.26(-0.50%)
Oct 12, 2017 51.47 51.97 51.39 51.74 58,298 +0.26(+0.51%)
Oct 11, 2017 51.79 52.21 51.33 51.48 33,502 +0.02(+0.04%)
Oct 10, 2017 51.46 51.57 51.11 51.46 56,197 +0.29(+0.57%)
Oct 09, 2017 51.62 51.97 51.07 51.16 46,170 -0.39(-0.76%)
Oct 06, 2017 51.76 52.14 51.29 51.56 39,643 -0.19(-0.37%)
Oct 05, 2017 52.37 52.47 51.66 51.75 41,428 -0.48(-0.91%)
Oct 04, 2017 51.89 52.44 51.48 52.22 48,336 +0.02(+0.04%)
Oct 03, 2017 52.38 52.38 51.18 52.20 44,695 +0.05(+0.10%)
Oct 02, 2017 51.69 52.50 51.44 52.15 57,891 +0.45(+0.88%)
Sep 29, 2017 51.56 52.04 51.39 51.69 79,896 +0.32(+0.63%)
Sep 28, 2017 50.73 51.67 49.84 51.37 62,242 +0.59(+1.16%)
Sep 27, 2017 49.47 50.90 49.01 50.78 95,882 +1.19(+2.40%)
Sep 26, 2017 49.21 49.97 49.21 49.59 76,389 +0.37(+0.75%)
Sep 25, 2017 48.77 49.22 48.71 49.22 66,632 +0.54(+1.10%)
Sep 22, 2017 49.16 49.64 48.68 48.68 42,715 -0.33(-0.67%)
Sep 21, 2017 49.80 49.80 48.79 49.01 65,945 -0.78(-1.56%)
Sep 20, 2017 49.92 50.35 49.58 49.79 74,873 -0.13(-0.26%)
Sep 19, 2017 49.61 50.33 49.49 49.92 54,622 +0.30(+0.60%)
Sep 18, 2017 49.11 49.85 48.81 49.62 87,038 +0.41(+0.83%)
Sep 15, 2017 48.59 49.37 48.19 49.21 186,489 +0.75(+1.55%)
Sep 14, 2017 48.91 49.12 48.29 48.46 57,980 -0.45(-0.91%)
Sep 13, 2017 48.86 49.38 48.64 48.91 60,302 +0.10(+0.20%)
Sep 12, 2017 49.06 49.27 48.58 48.81 104,661 -0.01(-0.02%)
Sep 11, 2017 49.37 49.84 48.71 48.81 109,947 -0.15(-0.30%)
Sep 08, 2017 48.61 49.30 48.57 48.96 79,619 +0.05(+0.11%)
Sep 07, 2017 49.31 49.35 48.08 48.91 96,473 -0.41(-0.84%)
Sep 06, 2017 49.07 49.48 48.64 49.32 79,732 +0.64(+1.31%)
Sep 05, 2017 48.50 49.30 48.18 48.68 86,641 +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.