John B Sanfilippo (NQ: JBSS )

84.07 +1.62 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.75 50.75 50.75 0 -0.63(-1.23%)
Mar 28, 2018 50.54 51.96 50.54 51.38 80,923 +0.94(+1.86%)
Mar 27, 2018 50.45 51.08 50.06 50.44 52,001 +0.04(+0.09%)
Mar 26, 2018 50.64 51.87 49.57 50.40 66,626 +0.23(+0.45%)
Mar 23, 2018 51.03 51.95 50.12 50.17 119,844 -0.61(-1.21%)
Mar 22, 2018 51.26 51.92 50.71 50.78 85,082 -0.60(-1.16%)
Mar 21, 2018 50.64 51.93 50.22 51.38 99,730 +0.82(+1.61%)
Mar 20, 2018 50.85 50.99 49.66 50.56 74,687 -0.29(-0.57%)
Mar 19, 2018 51.50 51.50 50.45 50.85 45,056 -0.77(-1.49%)
Mar 16, 2018 51.07 52.12 51.07 51.63 194,766 +0.41(+0.80%)
Mar 15, 2018 51.70 51.83 50.70 51.21 106,970 -0.48(-0.93%)
Mar 14, 2018 52.09 52.49 51.50 51.70 43,103 -0.32(-0.62%)
Mar 13, 2018 52.19 52.49 51.64 52.02 39,674 -0.05(-0.10%)
Mar 12, 2018 51.50 52.54 51.50 52.07 53,853 +0.57(+1.11%)
Mar 09, 2018 51.76 52.20 51.09 51.50 173,059 -0.11(-0.22%)
Mar 08, 2018 51.76 52.55 51.42 51.62 53,863 -0.41(-0.79%)
Mar 07, 2018 52.42 52.95 51.55 52.03 55,638 -0.92(-1.74%)
Mar 06, 2018 51.04 53.25 50.83 52.95 80,036 +1.91(+3.75%)
Mar 05, 2018 51.03 51.52 50.84 51.04 63,626 +0.21(+0.41%)
Mar 02, 2018 49.99 51.39 49.99 50.83 45,401 +0.45(+0.89%)
Mar 01, 2018 50.64 51.67 49.90 50.38 48,483 -0.25(-0.50%)
Feb 28, 2018 51.41 52.20 50.56 50.64 63,557 -0.70(-1.37%)
Feb 27, 2018 51.45 52.13 51.17 51.34 67,057 -0.12(-0.24%)
Feb 26, 2018 50.96 51.72 50.48 51.46 31,430 +0.52(+1.02%)
Feb 23, 2018 51.02 51.46 50.47 50.94 45,319 +0.12(+0.24%)
Feb 22, 2018 51.63 51.63 50.56 50.82 39,458 -0.78(-1.51%)
Feb 21, 2018 51.16 52.35 51.00 51.60 81,272 +0.58(+1.13%)
Feb 20, 2018 51.59 52.18 50.71 51.02 84,115 -1.00(-1.92%)
Feb 16, 2018 52.02 52.02 52.02 0 -0.54(-1.03%)
Feb 15, 2018 52.38 53.07 51.74 52.56 85,048 +0.39(+0.76%)
Feb 14, 2018 51.75 52.94 51.49 52.17 70,189 +0.01(+0.02%)
Feb 13, 2018 51.92 52.58 51.13 52.16 73,516 +0.05(+0.10%)
Feb 12, 2018 53.01 53.28 51.70 52.11 64,370 -0.76(-1.44%)
Feb 09, 2018 52.52 53.31 51.38 52.87 81,615 +0.99(+1.91%)
Feb 08, 2018 53.36 51.39 51.88 98,514 -0.48(-0.92%)
Feb 07, 2018 50.22 53.03 50.22 52.36 159,478 +2.03(+4.04%)
Feb 06, 2018 49.81 52.55 47.64 50.33 256,115 -1.58(-3.05%)
Feb 05, 2018 53.09 54.33 51.50 51.91 47,984 -1.29(-2.43%)
Feb 02, 2018 54.37 54.65 53.14 53.20 49,026 -1.33(-2.44%)
Feb 01, 2018 54.88 55.21 54.03 54.54 93,638 -0.38(-0.69%)
Jan 31, 2018 55.53 55.60 54.54 54.91 79,442 -0.62(-1.12%)
Jan 30, 2018 55.49 56.07 55.49 55.54 72,350 -0.24(-0.42%)
Jan 29, 2018 55.75 56.39 55.09 55.77 45,073 -0.20(-0.36%)
Jan 26, 2018 56.51 56.51 55.13 55.98 43,887 -0.53(-0.93%)
Jan 25, 2018 56.32 57.39 55.66 56.50 161,066 +0.48(+0.86%)
Jan 24, 2018 56.98 56.98 55.83 56.02 53,779 -0.69(-1.22%)
Jan 23, 2018 58.50 58.61 56.71 56.71 104,890 -1.49(-2.56%)
Jan 22, 2018 57.02 59.07 57.02 58.20 222,714 +0.64(+1.11%)
Jan 19, 2018 55.05 57.78 55.05 57.56 102,261 +2.36(+4.27%)
Jan 18, 2018 55.29 55.73 54.86 55.20 64,496 -0.48(-0.87%)
Jan 17, 2018 54.90 56.73 54.62 55.69 90,712 +1.13(+2.07%)
Jan 16, 2018 54.91 55.73 54.41 54.56 82,780 -0.16(-0.29%)
Jan 12, 2018 54.71 54.71 54.71 0 -0.82(-1.47%)
Jan 11, 2018 54.67 56.09 54.67 55.53 100,622 +1.11(+2.05%)
Jan 10, 2018 54.27 54.41 92,765 -0.95(-1.71%)
Jan 09, 2018 55.07 55.83 54.68 55.36 62,807 +0.28(+0.51%)
Jan 08, 2018 55.30 55.91 54.85 55.08 65,293 -0.47(-0.85%)
Jan 05, 2018 55.66 55.78 55.14 55.55 49,048 +0.07(+0.13%)
Jan 04, 2018 56.79 56.79 54.56 55.48 63,964 -0.07(-0.13%)
Jan 03, 2018 55.63 56.49 54.76 55.55 80,160 -0.28(-0.50%)
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.