John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.79 55.41 54.54 55.17 63,366 +0.24(+0.43%)
Feb 27, 2019 54.18 55.31 53.98 54.93 35,627 +0.47(+0.86%)
Feb 26, 2019 54.91 54.91 54.26 54.46 27,872 -0.68(-1.24%)
Feb 25, 2019 56.05 56.05 55.11 55.14 44,687 -0.72(-1.29%)
Feb 22, 2019 56.09 56.09 54.27 55.86 37,784 -0.39(-0.69%)
Feb 21, 2019 56.64 56.70 55.74 56.25 41,117 -0.38(-0.67%)
Feb 20, 2019 56.44 57.17 56.44 56.63 51,368 +0.19(+0.34%)
Feb 19, 2019 56.29 57.09 55.87 56.44 51,232 +0.13(+0.24%)
Feb 15, 2019 55.85 56.86 55.85 56.31 54,158 +0.70(+1.26%)
Feb 14, 2019 56.32 56.53 55.57 55.61 75,419 -0.72(-1.28%)
Feb 13, 2019 56.32 57.10 56.05 56.33 43,830 +0.02(+0.04%)
Feb 12, 2019 55.69 56.69 55.54 56.31 42,607 +0.61(+1.10%)
Feb 11, 2019 54.86 55.83 54.17 55.70 48,912 +0.85(+1.55%)
Feb 08, 2019 54.07 54.92 53.25 54.85 64,737 +0.78(+1.44%)
Feb 07, 2019 54.81 54.97 54.01 54.07 39,022 -0.94(-1.72%)
Feb 06, 2019 55.01 55.41 54.25 55.01 61,576 +0.29(+0.52%)
Feb 05, 2019 54.36 55.09 53.42 54.73 63,519 +0.79(+1.46%)
Feb 04, 2019 52.95 54.29 52.14 53.94 55,641 +0.97(+1.83%)
Feb 01, 2019 54.13 54.13 52.43 52.97 87,408 -1.21(-2.24%)
Jan 31, 2019 52.00 55.45 50.86 54.19 158,676 +2.90(+5.65%)
Jan 30, 2019 50.80 51.43 50.23 51.29 63,956 +0.55(+1.08%)
Jan 29, 2019 50.73 51.35 50.39 50.74 48,618 +0.01(+0.02%)
Jan 28, 2019 49.55 51.14 49.37 50.73 100,657 +1.00(+2.01%)
Jan 25, 2019 50.22 50.92 49.59 49.73 82,370 -0.38(-0.76%)
Jan 24, 2019 50.64 50.64 49.43 50.12 47,786 -0.52(-1.03%)
Jan 23, 2019 49.92 50.92 49.81 50.64 63,213 +0.71(+1.43%)
Jan 22, 2019 50.06 50.06 49.26 49.92 44,339 -0.29(-0.59%)
Jan 18, 2019 49.69 51.27 49.58 50.22 45,971 +0.58(+1.17%)
Jan 17, 2019 49.27 50.01 49.27 49.64 62,009 +0.37(+0.74%)
Jan 16, 2019 48.69 49.79 48.69 49.27 36,668 +0.35(+0.71%)
Jan 15, 2019 48.65 48.97 48.15 48.92 29,575 +0.52(+1.07%)
Jan 14, 2019 48.32 48.81 48.27 48.41 43,651 -0.28(-0.57%)
Jan 11, 2019 48.77 49.15 47.90 48.69 68,642 -0.17(-0.36%)
Jan 10, 2019 47.03 49.10 46.68 48.86 116,866 +1.82(+3.86%)
Jan 09, 2019 47.09 47.43 45.98 47.04 49,846 +0.22(+0.47%)
Jan 08, 2019 47.23 47.35 46.47 46.82 38,526 +0.07(+0.15%)
Jan 07, 2019 46.68 46.96 46.05 46.75 61,061 +0.63(+1.36%)
Jan 04, 2019 44.23 46.48 44.23 46.12 79,977 +2.05(+4.65%)
Jan 03, 2019 43.59 44.58 43.11 44.07 51,816 +0.42(+0.96%)
Jan 02, 2019 43.83 45.34 42.18 43.65 58,286 -0.54(-1.22%)
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%)
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.