John B Sanfilippo (NQ: JBSS )

80.80 USD +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.27 62.64 60.91 61.40 169,027 -1.30(-2.07%)
Feb 27, 2017 62.81 63.08 62.38 62.70 86,624 -0.18(-0.29%)
Feb 24, 2017 62.83 64.02 62.58 62.88 85,647 +0.36(+0.58%)
Feb 23, 2017 62.17 63.04 61.53 62.52 50,878 +0.44(+0.71%)
Feb 22, 2017 61.76 62.35 61.58 62.08 54,142 -0.15(-0.25%)
Feb 21, 2017 61.40 62.78 61.40 62.24 58,227 +0.45(+0.72%)
Feb 17, 2017 61.79 61.79 61.79 0 +0.67(+1.10%)
Feb 16, 2017 62.04 62.45 61.00 61.12 51,214 -1.08(-1.74%)
Feb 15, 2017 62.93 62.93 62.02 62.20 44,021 -1.15(-1.82%)
Feb 14, 2017 62.74 63.39 61.74 63.35 76,595 +0.14(+0.22%)
Feb 13, 2017 62.42 63.46 62.11 63.21 61,823 +1.06(+1.71%)
Feb 10, 2017 62.30 63.55 61.14 62.15 130,859 -0.13(-0.21%)
Feb 09, 2017 61.70 63.27 61.70 62.28 72,865 +0.79(+1.28%)
Feb 08, 2017 61.93 62.41 60.94 61.49 70,812 -0.61(-0.98%)
Feb 07, 2017 62.08 62.75 61.28 62.10 53,525 +0.02(+0.03%)
Feb 06, 2017 64.00 64.29 61.83 62.08 104,106 -1.99(-3.11%)
Feb 03, 2017 64.35 65.43 64.00 64.07 106,916 +0.23(+0.36%)
Feb 02, 2017 63.12 66.02 56.95 63.84 299,207 -2.63(-3.96%)
Feb 01, 2017 66.00 67.21 66.00 66.47 60,790 +0.68(+1.03%)
Jan 31, 2017 66.53 68.59 65.25 65.79 69,036 -0.73(-1.10%)
Jan 30, 2017 66.60 67.80 66.28 66.52 51,704 -0.05(-0.08%)
Jan 27, 2017 66.96 67.33 65.74 66.57 29,489 -0.04(-0.06%)
Jan 26, 2017 68.67 68.67 66.43 66.61 37,268 -1.93(-2.82%)
Jan 25, 2017 67.83 68.59 67.14 68.54 43,350 +1.25(+1.86%)
Jan 24, 2017 67.67 67.81 66.66 67.29 41,939 -0.29(-0.43%)
Jan 23, 2017 67.63 68.07 66.74 67.58 40,771 +0.09(+0.13%)
Jan 20, 2017 68.28 70.35 67.45 67.49 59,943 -0.79(-1.16%)
Jan 19, 2017 69.84 69.84 67.82 68.28 40,002 -1.64(-2.35%)
Jan 18, 2017 68.13 70.47 68.13 69.92 60,154 +1.90(+2.79%)
Jan 17, 2017 68.32 68.59 67.83 68.02 39,800 -0.09(-0.13%)
Jan 13, 2017 68.11 68.11 68.11 0 +0.20(+0.29%)
Jan 12, 2017 68.67 68.97 67.32 67.91 41,174 -0.86(-1.25%)
Jan 11, 2017 68.81 69.64 68.12 68.77 58,061 +0.01(+0.01%)
Jan 10, 2017 68.54 69.24 68.06 68.76 83,605 +0.23(+0.34%)
Jan 09, 2017 69.95 69.95 68.47 68.53 51,707 -1.57(-2.24%)
Jan 06, 2017 71.47 71.47 69.71 70.10 41,894 -1.14(-1.60%)
Jan 05, 2017 70.96 72.18 69.03 71.24 60,042 +0.24(+0.34%)
Jan 04, 2017 70.59 71.17 70.20 71.00 60,413 +0.66(+0.94%)
Jan 03, 2017 70.97 70.97 69.48 70.34 74,589 -0.05(-0.07%)
Dec 30, 2016 70.39 70.39 70.39 0 +0.13(+0.19%)
Dec 29, 2016 70.33 70.95 69.32 70.26 52,363 +0.00(+0.00%)
Dec 28, 2016 70.89 71.04 70.01 70.26 42,603 -0.39(-0.55%)
Dec 27, 2016 70.41 70.89 69.81 70.65 62,772 +0.59(+0.84%)
Dec 23, 2016 70.06 70.06 70.06 0 +0.08(+0.11%)
Dec 22, 2016 70.25 71.38 68.98 69.98 113,619 -0.06(-0.09%)
Dec 21, 2016 68.99 71.16 68.49 70.04 83,700 +1.11(+1.61%)
Dec 20, 2016 68.26 69.11 68.06 68.93 111,337 +0.66(+0.97%)
Dec 19, 2016 68.43 69.00 67.50 68.27 88,595 -0.23(-0.34%)
Dec 16, 2016 68.65 69.36 68.30 68.50 172,450 +0.06(+0.09%)
Dec 15, 2016 68.68 69.50 68.13 68.44 65,725 -0.52(-0.75%)
Dec 14, 2016 70.77 71.35 68.65 68.96 74,922 -1.95(-2.75%)
Dec 13, 2016 70.31 72.24 69.55 70.91 96,600 +0.82(+1.17%)
Dec 12, 2016 70.46 71.66 69.43 70.09 87,847 -0.46(-0.65%)
Dec 09, 2016 71.17 71.46 69.78 70.55 68,244 -0.37(-0.52%)
Dec 08, 2016 69.01 71.52 69.01 70.92 146,798 +1.91(+2.77%)
Dec 07, 2016 67.99 69.54 66.96 69.01 110,786 +0.84(+1.23%)
Dec 06, 2016 65.88 68.17 64.64 68.17 131,325 +2.29(+3.48%)
Dec 05, 2016 64.08 66.43 63.94 65.88 120,943 +1.27(+1.97%)
Dec 02, 2016 64.00 65.68 64.00 64.61 82,092 +0.62(+0.97%)
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.