John B Sanfilippo (NQ: JBSS )

84.46 -1.53 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.91 54.83 53.45 53.62 80,640 -0.67(-1.23%)
Nov 29, 2017 52.41 54.83 52.41 54.28 114,126 +2.16(+4.14%)
Nov 28, 2017 52.27 52.65 51.81 52.13 206,367 -0.13(-0.25%)
Nov 27, 2017 52.62 52.93 51.97 52.26 97,046 -0.35(-0.67%)
Nov 24, 2017 51.97 52.83 50.74 52.62 34,434 +0.59(+1.13%)
Nov 22, 2017 52.37 52.72 51.47 52.03 63,119 -0.33(-0.63%)
Nov 21, 2017 52.78 53.39 52.21 52.36 83,943 -0.41(-0.77%)
Nov 20, 2017 52.85 53.48 50.70 52.77 136,738 -0.13(-0.25%)
Nov 17, 2017 52.84 53.53 52.84 52.90 125,229 -0.17(-0.32%)
Nov 16, 2017 51.51 53.46 50.81 53.07 95,547 +2.28(+4.49%)
Nov 15, 2017 51.51 51.78 50.59 50.79 140,968 -0.92(-1.78%)
Nov 14, 2017 50.87 51.99 50.25 51.71 58,801 +0.83(+1.64%)
Nov 13, 2017 50.75 51.39 50.18 50.88 99,472 +0.12(+0.23%)
Nov 10, 2017 51.23 52.15 50.63 50.76 83,958 -0.48(-0.94%)
Nov 09, 2017 50.44 51.56 49.65 51.24 82,227 +0.63(+1.25%)
Nov 08, 2017 49.15 50.66 49.15 50.61 107,911 +1.26(+2.55%)
Nov 07, 2017 50.36 50.58 48.90 49.35 97,430 -0.97(-1.92%)
Nov 06, 2017 51.67 51.82 50.12 50.32 75,773 -1.17(-2.28%)
Nov 03, 2017 52.09 52.84 50.81 51.49 109,899 -0.51(-0.97%)
Nov 02, 2017 52.38 52.71 51.87 51.99 113,007 -0.60(-1.15%)
Nov 01, 2017 52.36 54.30 52.04 52.60 238,666 +0.37(+0.71%)
Oct 31, 2017 56.30 56.30 51.87 52.23 462,306 -7.59(-12.69%)
Oct 30, 2017 60.45 60.62 58.99 59.81 113,544 -0.82(-1.35%)
Oct 27, 2017 61.13 61.45 60.23 60.63 71,269 -0.58(-0.94%)
Oct 26, 2017 61.21 62.43 60.83 61.21 29,416 +0.10(+0.16%)
Oct 25, 2017 59.94 61.45 59.66 61.11 83,384 +1.02(+1.70%)
Oct 24, 2017 59.56 60.60 59.56 60.09 45,687 +0.43(+0.73%)
Oct 23, 2017 59.53 60.10 59.32 59.65 66,887 +0.10(+0.16%)
Oct 20, 2017 59.93 59.93 59.47 59.56 33,808 +0.03(+0.04%)
Oct 19, 2017 59.94 60.00 59.39 59.53 40,142 -0.42(-0.70%)
Oct 18, 2017 59.88 60.43 59.64 59.95 40,731 +0.06(+0.10%)
Oct 17, 2017 59.96 60.73 59.69 59.88 57,151 -0.35(-0.57%)
Oct 16, 2017 59.68 60.77 59.46 60.23 37,189 +0.75(+1.25%)
Oct 13, 2017 59.78 60.32 59.12 59.48 43,165 -0.30(-0.50%)
Oct 12, 2017 59.48 60.05 59.39 59.79 50,452 +0.30(+0.51%)
Oct 11, 2017 59.85 60.33 59.31 59.48 28,993 +0.03(+0.04%)
Oct 10, 2017 59.47 59.59 59.06 59.46 48,633 +0.34(+0.57%)
Oct 09, 2017 59.65 60.05 59.01 59.12 39,956 -0.45(-0.76%)
Oct 06, 2017 59.81 60.25 59.26 59.57 34,308 -0.22(-0.37%)
Oct 05, 2017 60.51 60.63 59.69 59.80 35,852 -0.55(-0.91%)
Oct 04, 2017 59.96 60.59 59.49 60.35 41,830 +0.03(+0.04%)
Oct 03, 2017 60.53 60.53 59.14 60.32 38,680 +0.06(+0.10%)
Oct 02, 2017 59.72 60.67 59.44 60.26 50,099 +0.52(+0.88%)
Sep 29, 2017 59.58 60.14 59.38 59.73 69,143 +0.37(+0.63%)
Sep 28, 2017 58.62 59.71 57.59 59.36 53,865 +0.68(+1.16%)
Sep 27, 2017 57.17 58.82 56.64 58.68 82,977 +1.38(+2.40%)
Sep 26, 2017 56.87 57.74 56.87 57.30 66,108 +0.43(+0.75%)
Sep 25, 2017 56.35 56.88 56.29 56.88 57,664 +0.62(+1.10%)
Sep 22, 2017 56.80 57.35 56.25 56.25 36,966 -0.38(-0.67%)
Sep 21, 2017 57.54 57.54 56.38 56.64 57,070 -0.90(-1.56%)
Sep 20, 2017 57.68 58.18 57.29 57.53 64,796 -0.15(-0.26%)
Sep 19, 2017 57.33 58.16 57.19 57.68 47,271 +0.35(+0.60%)
Sep 18, 2017 56.74 57.60 56.41 57.34 75,324 +0.47(+0.83%)
Sep 15, 2017 56.15 57.05 55.69 56.87 161,390 +0.87(+1.55%)
Sep 14, 2017 56.52 56.76 55.80 56.00 50,177 -0.51(-0.91%)
Sep 13, 2017 56.46 57.06 56.20 56.51 52,186 +0.12(+0.20%)
Sep 12, 2017 56.69 56.93 56.14 56.40 90,575 -0.01(-0.02%)
Sep 11, 2017 57.04 57.59 56.29 56.41 95,150 -0.17(-0.30%)
Sep 08, 2017 56.17 56.97 56.13 56.57 68,903 +0.06(+0.11%)
Sep 07, 2017 56.98 57.02 55.55 56.51 83,489 -0.48(-0.84%)
Sep 06, 2017 56.70 57.18 56.21 56.99 69,001 +0.74(+1.31%)
Sep 05, 2017 56.04 56.96 55.67 56.25 74,980 +0.22(+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.