John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.25 63.25 63.25 0 -0.65(-1.02%)
Dec 28, 2017 63.20 64.17 63.00 63.90 29,182 +0.43(+0.68%)
Dec 27, 2017 63.59 64.09 63.34 63.47 34,254 +0.05(+0.08%)
Dec 26, 2017 63.33 64.17 63.29 63.42 36,339 +0.18(+0.28%)
Dec 22, 2017 63.71 64.20 63.00 63.24 47,169 -0.48(-0.75%)
Dec 21, 2017 64.33 64.49 63.58 63.72 50,962 -0.24(-0.38%)
Dec 20, 2017 64.68 64.68 63.00 63.96 32,506 +0.54(+0.85%)
Dec 19, 2017 64.22 64.30 62.98 63.42 50,011 -0.53(-0.83%)
Dec 18, 2017 63.01 64.73 63.01 63.95 49,285 +1.43(+2.29%)
Dec 15, 2017 62.00 63.51 61.59 62.52 210,925 +0.67(+1.08%)
Dec 14, 2017 62.30 62.77 61.47 61.85 43,937 -0.63(-1.01%)
Dec 13, 2017 61.96 62.98 61.04 62.48 69,534 +0.81(+1.31%)
Dec 12, 2017 62.00 62.50 61.52 61.67 43,433 -0.32(-0.52%)
Dec 11, 2017 61.89 62.29 61.15 61.99 77,768 +0.25(+0.40%)
Dec 08, 2017 60.86 62.72 60.86 61.74 197,069 +0.86(+1.41%)
Dec 07, 2017 60.80 62.13 60.65 60.88 70,370 +0.08(+0.13%)
Dec 06, 2017 61.41 62.36 60.60 60.80 71,842 -0.62(-1.01%)
Dec 05, 2017 62.76 63.79 61.22 61.42 67,773 -1.05(-1.68%)
Dec 04, 2017 62.18 64.50 62.18 62.47 86,919 +0.85(+1.38%)
Dec 01, 2017 60.21 61.98 59.15 61.62 108,499 +1.20(+1.99%)
Nov 30, 2017 60.75 61.79 60.23 60.42 71,563 -0.75(-1.23%)
Nov 29, 2017 59.06 61.79 59.06 61.17 101,279 +2.43(+4.14%)
Nov 28, 2017 58.90 59.33 58.38 58.74 183,137 -0.15(-0.25%)
Nov 27, 2017 59.30 59.64 58.56 58.89 86,122 -0.40(-0.67%)
Nov 24, 2017 58.56 59.53 57.18 59.29 30,558 +0.66(+1.13%)
Nov 22, 2017 59.01 59.41 58.00 58.63 56,014 -0.37(-0.63%)
Nov 21, 2017 59.47 60.16 58.83 59.00 74,494 -0.46(-0.77%)
Nov 20, 2017 59.55 60.26 57.13 59.46 121,346 -0.15(-0.25%)
Nov 17, 2017 59.54 60.32 59.54 59.61 111,132 -0.19(-0.32%)
Nov 16, 2017 58.04 60.24 57.26 59.80 84,792 +2.57(+4.49%)
Nov 15, 2017 58.04 58.35 57.01 57.23 125,100 -1.04(-1.78%)
Nov 14, 2017 57.32 58.58 56.62 58.27 52,182 +0.94(+1.64%)
Nov 13, 2017 57.19 57.91 56.55 57.33 88,275 +0.13(+0.23%)
Nov 10, 2017 57.73 58.76 57.05 57.20 74,507 -0.54(-0.94%)
Nov 09, 2017 56.84 58.10 55.95 57.74 72,971 +0.71(+1.24%)
Nov 08, 2017 55.38 57.09 55.38 57.03 95,764 +1.42(+2.55%)
Nov 07, 2017 56.75 57.00 55.10 55.61 86,463 -1.09(-1.92%)
Nov 06, 2017 58.22 58.39 56.48 56.70 67,244 -1.32(-2.28%)
Nov 03, 2017 58.70 59.54 57.26 58.02 97,528 -0.57(-0.97%)
Nov 02, 2017 59.03 59.39 58.45 58.59 100,286 -0.68(-1.15%)
Nov 01, 2017 59.00 61.19 58.65 59.27 211,800 +0.42(+0.71%)
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%)
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.