John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.50 43.50 42.86 43.10 149,700 -0.40(-0.92%)
Mar 30, 2015 42.90 44.27 42.90 43.50 74,552 +0.76(+1.78%)
Mar 27, 2015 41.05 42.99 41.05 42.74 91,450 +1.73(+4.22%)
Mar 26, 2015 40.25 41.33 40.25 41.01 49,322 +0.89(+2.22%)
Mar 25, 2015 39.99 41.31 39.36 40.12 46,767 +0.52(+1.31%)
Mar 24, 2015 39.20 39.97 39.00 39.60 55,244 +0.72(+1.85%)
Mar 23, 2015 37.75 39.50 37.34 38.88 80,470 +1.28(+3.40%)
Mar 20, 2015 37.07 37.74 36.85 37.60 48,752 +0.81(+2.20%)
Mar 19, 2015 37.20 37.44 36.44 36.79 53,339 -0.37(-1.00%)
Mar 18, 2015 37.01 37.40 36.35 37.16 30,704 +0.16(+0.43%)
Mar 17, 2015 36.79 37.15 36.26 37.00 41,673 +0.13(+0.35%)
Mar 16, 2015 37.39 37.53 36.28 36.87 43,558 -0.35(-0.94%)
Mar 13, 2015 37.65 37.81 36.22 37.22 43,729 -0.36(-0.96%)
Mar 12, 2015 36.15 37.74 36.15 37.58 58,309 +1.75(+4.88%)
Mar 11, 2015 36.77 37.04 35.70 35.83 32,443 -1.00(-2.72%)
Mar 10, 2015 36.18 36.91 35.87 36.83 45,937 +0.55(+1.52%)
Mar 09, 2015 35.10 36.85 35.06 36.28 49,861 +1.14(+3.24%)
Mar 06, 2015 36.72 36.75 35.10 35.14 61,826 -1.61(-4.38%)
Mar 05, 2015 36.18 37.29 35.77 36.75 52,958 +0.71(+1.97%)
Mar 04, 2015 36.18 36.34 35.75 36.04 30,587 -0.14(-0.39%)
Mar 03, 2015 36.58 36.58 35.79 36.18 39,453 -0.37(-1.01%)
Mar 02, 2015 37.12 37.53 36.50 36.55 27,889 -0.50(-1.35%)
Feb 27, 2015 37.29 37.55 36.76 37.05 43,341 -0.02(-0.05%)
Feb 26, 2015 36.85 37.64 36.83 37.07 36,315 +0.10(+0.27%)
Feb 25, 2015 38.12 38.12 36.87 36.97 56,446 -0.96(-2.53%)
Feb 24, 2015 36.50 38.22 35.91 37.93 68,844 +1.38(+3.78%)
Feb 23, 2015 35.99 36.96 35.96 36.55 45,519 +0.51(+1.42%)
Feb 20, 2015 35.83 36.45 35.58 36.04 32,746 +0.33(+0.92%)
Feb 19, 2015 36.03 36.57 35.63 35.71 27,436 -0.47(-1.30%)
Feb 18, 2015 36.13 36.32 35.61 36.18 40,197 +0.14(+0.39%)
Feb 17, 2015 37.15 37.24 35.65 36.04 52,856 -1.20(-3.22%)
Feb 13, 2015 37.65 37.24 37.24 37.24 67,700 -0.26(-0.69%)
Feb 12, 2015 37.83 37.83 36.14 37.50 44,438 -0.09(-0.24%)
Feb 11, 2015 38.22 38.26 37.17 37.59 67,657 -0.55(-1.44%)
Feb 10, 2015 37.41 38.18 37.23 38.14 48,934 +0.85(+2.28%)
Feb 09, 2015 36.81 37.45 36.30 37.29 73,570 +0.24(+0.65%)
Feb 06, 2015 37.09 37.34 36.46 37.05 71,406 -0.10(-0.27%)
Feb 05, 2015 38.00 38.00 36.24 37.15 63,677 -0.60(-1.59%)
Feb 04, 2015 37.60 38.59 37.17 37.75 72,431 -0.11(-0.29%)
Feb 03, 2015 36.12 37.94 36.12 37.86 88,177 +1.46(+4.01%)
Feb 02, 2015 35.96 36.50 35.11 36.40 101,930 -0.07(-0.19%)
Jan 30, 2015 36.13 37.33 35.71 36.47 100,042 -0.01(-0.03%)
Jan 29, 2015 37.03 37.03 34.80 36.48 258,320 -0.55(-1.49%)
Jan 28, 2015 37.50 37.77 36.72 37.03 88,495 -0.47(-1.25%)
Jan 27, 2015 37.53 37.90 35.47 37.50 150,478 -0.05(-0.13%)
Jan 26, 2015 38.59 38.93 36.28 37.55 138,139 -1.43(-3.67%)
Jan 23, 2015 42.41 42.41 37.98 38.98 212,595 -3.30(-7.81%)
Jan 22, 2015 43.54 44.08 41.85 42.28 71,682 -1.40(-3.21%)
Jan 21, 2015 43.99 44.31 42.75 43.68 45,738 -0.02(-0.05%)
Jan 20, 2015 42.86 43.94 42.42 43.70 56,028 +1.04(+2.44%)
Jan 16, 2015 41.40 42.72 40.94 42.66 67,543 +1.19(+2.87%)
Jan 15, 2015 41.63 42.03 40.97 41.47 90,763 +0.01(+0.02%)
Jan 14, 2015 41.83 41.86 41.24 41.46 100,216 -0.47(-1.12%)
Jan 13, 2015 41.89 42.30 41.18 41.93 81,316 +0.30(+0.72%)
Jan 12, 2015 43.20 43.25 40.91 41.63 77,972 -1.54(-3.57%)
Jan 09, 2015 43.27 43.65 42.78 43.17 101,262 +0.02(+0.05%)
Jan 08, 2015 42.84 43.55 42.70 43.15 93,970 +0.40(+0.94%)
Jan 07, 2015 42.81 43.64 42.61 42.75 90,466 +0.05(+0.12%)
Jan 06, 2015 42.68 43.47 42.43 42.70 63,925 +0.00(+0.00%)
Jan 05, 2015 41.00 42.89 40.94 42.70 113,914 +1.61(+3.92%)
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.