John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.77 44.77 43.73 44.19 95,595 -0.57(-1.28%)
Dec 28, 2018 44.91 45.42 44.42 44.76 40,681 -0.16(-0.35%)
Dec 27, 2018 44.76 45.22 43.70 44.92 60,203 -0.02(-0.04%)
Dec 26, 2018 44.92 45.55 43.44 44.94 71,138 +0.26(+0.59%)
Dec 24, 2018 45.99 46.69 44.38 44.68 59,196 -1.30(-2.83%)
Dec 21, 2018 45.89 50.48 44.61 45.98 260,840 -0.05(-0.10%)
Dec 20, 2018 46.38 47.20 45.20 46.03 82,545 -0.45(-0.97%)
Dec 19, 2018 47.85 48.46 46.30 46.48 113,094 -1.29(-2.69%)
Dec 18, 2018 48.52 48.66 47.39 47.77 71,721 -0.75(-1.54%)
Dec 17, 2018 49.30 50.02 47.81 48.51 112,796 -0.88(-1.78%)
Dec 14, 2018 49.23 49.95 49.16 49.39 76,073 +0.10(+0.19%)
Dec 13, 2018 49.55 50.54 48.77 49.30 53,935 -0.24(-0.48%)
Dec 12, 2018 50.29 50.86 49.27 49.54 67,571 -0.13(-0.26%)
Dec 11, 2018 49.45 50.23 49.21 49.66 96,227 +0.44(+0.90%)
Dec 10, 2018 49.39 49.98 47.46 49.22 84,541 -0.17(-0.35%)
Dec 07, 2018 49.22 49.76 48.45 49.39 78,970 +0.26(+0.53%)
Dec 06, 2018 49.59 49.70 48.38 49.13 91,199 -0.47(-0.94%)
Dec 04, 2018 49.76 50.43 49.19 49.60 112,850 -0.03(-0.06%)
Dec 03, 2018 49.66 49.66 48.43 49.63 76,171 +0.23(+0.47%)
Nov 30, 2018 48.78 49.77 48.78 49.40 73,050 +0.63(+1.29%)
Nov 29, 2018 48.80 49.71 48.35 48.77 51,293 +0.20(+0.41%)
Nov 28, 2018 47.81 49.16 47.61 48.58 77,356 +0.77(+1.61%)
Nov 27, 2018 47.65 48.03 47.16 47.81 63,376 +0.16(+0.33%)
Nov 26, 2018 49.19 50.01 47.64 47.65 88,966 -1.56(-3.16%)
Nov 23, 2018 49.05 49.96 48.84 49.20 19,773 +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 68,211 -0.77(-1.53%)
Nov 19, 2018 50.65 50.93 49.72 50.17 46,378 -0.37(-0.74%)
Nov 16, 2018 50.07 51.08 50.07 50.54 59,070 -0.05(-0.09%)
Nov 15, 2018 50.19 50.95 49.45 50.59 57,001 +0.33(+0.66%)
Nov 14, 2018 50.85 51.56 50.11 50.26 70,536 -0.49(-0.97%)
Nov 13, 2018 51.35 51.35 50.39 50.75 47,800 -0.60(-1.17%)
Nov 12, 2018 51.23 52.11 50.83 51.35 54,369 +0.04(+0.08%)
Nov 09, 2018 51.64 52.18 50.65 51.31 79,347 -0.33(-0.65%)
Nov 08, 2018 51.48 52.28 50.50 51.65 46,563 +0.20(+0.39%)
Nov 07, 2018 51.49 51.94 50.36 51.45 74,040 +0.00(+0.00%)
Nov 06, 2018 50.50 51.65 50.27 51.45 78,652 +0.89(+1.76%)
Nov 05, 2018 50.19 52.24 50.13 50.56 89,166 -0.17(-0.34%)
Nov 02, 2018 50.17 51.10 49.70 50.73 134,765 +0.82(+1.64%)
Nov 01, 2018 50.34 51.51 49.52 49.92 181,153 -0.15(-0.30%)
Oct 31, 2018 52.86 55.07 45.68 50.07 229,627 -8.64(-14.71%)
Oct 30, 2018 58.41 59.64 58.21 58.71 66,339 +0.42(+0.72%)
Oct 29, 2018 56.75 58.64 55.29 58.29 48,145 +1.87(+3.32%)
Oct 26, 2018 56.41 57.64 55.77 56.41 72,294 -0.49(-0.87%)
Oct 25, 2018 56.73 57.52 52.52 56.90 38,149 +0.17(+0.31%)
Oct 24, 2018 56.39 57.51 56.17 56.73 46,742 -0.31(-0.54%)
Oct 23, 2018 56.33 57.51 56.23 57.04 28,550 +0.29(+0.50%)
Oct 22, 2018 55.99 57.16 55.98 56.75 42,165 +0.75(+1.35%)
Oct 19, 2018 55.26 56.22 55.20 56.00 35,013 +0.72(+1.31%)
Oct 18, 2018 56.03 56.77 53.88 55.28 45,330 -0.76(-1.36%)
Oct 17, 2018 55.86 56.58 55.10 56.04 32,589 +0.04(+0.07%)
Oct 16, 2018 54.91 56.61 54.08 56.00 71,900 +1.18(+2.14%)
Oct 15, 2018 54.09 55.24 53.62 54.82 46,360 +0.56(+1.04%)
Oct 12, 2018 54.57 54.57 53.32 54.26 52,772 +0.14(+0.26%)
Oct 11, 2018 54.74 55.13 53.20 54.12 99,034 -0.63(-1.15%)
Oct 10, 2018 55.29 56.78 54.70 54.74 71,607 -0.71(-1.27%)
Oct 09, 2018 55.98 56.26 55.18 55.45 83,160 -0.62(-1.10%)
Oct 08, 2018 54.70 56.56 54.70 56.07 106,654 +1.37(+2.50%)
Oct 05, 2018 53.54 54.92 53.54 54.70 122,674 +1.31(+2.45%)
Oct 04, 2018 54.01 54.01 52.92 53.39 93,144 -0.51(-0.94%)
Oct 03, 2018 54.53 55.34 53.62 53.90 46,368 -0.49(-0.91%)
Oct 02, 2018 56.32 56.58 54.27 54.40 66,757 -1.88(-3.34%)
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.