John B Sanfilippo (NQ: JBSS )

91.78 USD -0.17 (-0.18%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.15 58.15 56.56 56.89 25,494 -1.09(-1.88%)
Apr 27, 2018 58.50 58.50 57.78 57.98 23,323 -0.51(-0.87%)
Apr 26, 2018 58.48 58.49 57.73 58.49 29,454 +0.13(+0.22%)
Apr 25, 2018 57.59 58.59 57.59 58.36 26,678 +0.80(+1.39%)
Apr 24, 2018 57.05 57.87 56.55 57.56 44,748 +0.40(+0.70%)
Apr 23, 2018 56.89 57.98 56.07 57.16 60,469 +0.28(+0.49%)
Apr 20, 2018 57.97 58.58 56.69 56.88 53,455 -1.33(-2.28%)
Apr 19, 2018 58.49 58.82 58.10 58.21 30,324 -0.47(-0.80%)
Apr 18, 2018 58.49 58.88 58.23 58.68 34,904 +0.18(+0.31%)
Apr 17, 2018 58.59 58.73 58.05 58.50 45,460 +0.14(+0.24%)
Apr 16, 2018 58.54 58.83 58.00 58.36 53,240 +0.03(+0.05%)
Apr 13, 2018 58.52 58.65 57.65 58.33 28,484 -0.07(-0.12%)
Apr 12, 2018 58.87 58.87 58.15 58.40 15,897 +0.00(+0.00%)
Apr 11, 2018 58.57 58.77 58.06 58.40 59,512 +0.12(+0.21%)
Apr 10, 2018 58.19 58.66 57.53 58.28 56,048 +0.42(+0.73%)
Apr 09, 2018 57.84 58.93 57.52 57.86 79,765 +0.35(+0.61%)
Apr 06, 2018 57.57 58.38 57.31 57.51 26,212 -0.21(-0.36%)
Apr 05, 2018 57.78 58.22 57.50 57.72 37,813 -0.26(-0.45%)
Apr 04, 2018 56.51 58.44 56.37 57.98 53,164 +0.70(+1.22%)
Apr 03, 2018 57.47 57.71 56.55 57.28 38,682 +0.47(+0.83%)
Apr 02, 2018 57.88 58.18 56.29 56.81 47,589 -1.06(-1.83%)
Mar 29, 2018 57.87 57.87 57.87 0 -0.72(-1.23%)
Mar 28, 2018 57.63 59.25 57.63 58.59 70,966 +1.07(+1.86%)
Mar 27, 2018 57.53 58.25 57.08 57.52 45,603 +0.05(+0.09%)
Mar 26, 2018 57.74 59.15 56.53 57.47 58,428 +0.26(+0.45%)
Mar 23, 2018 58.19 59.24 57.15 57.21 105,098 -0.70(-1.21%)
Mar 22, 2018 58.45 59.20 57.82 57.91 74,613 -0.68(-1.16%)
Mar 21, 2018 57.75 59.22 57.27 58.59 87,459 +0.93(+1.61%)
Mar 20, 2018 57.99 58.15 56.63 57.66 65,497 -0.33(-0.57%)
Mar 19, 2018 58.73 58.73 57.53 57.99 39,512 -0.88(-1.49%)
Mar 16, 2018 58.24 59.43 58.24 58.87 170,801 +0.47(+0.80%)
Mar 15, 2018 58.96 59.10 57.81 58.40 93,808 -0.55(-0.93%)
Mar 14, 2018 59.40 59.85 58.73 58.95 37,800 -0.37(-0.62%)
Mar 13, 2018 59.51 59.86 58.89 59.32 34,793 -0.06(-0.10%)
Mar 12, 2018 58.73 59.91 58.73 59.38 47,227 +0.65(+1.11%)
Mar 09, 2018 59.02 59.53 58.26 58.73 151,765 -0.13(-0.22%)
Mar 08, 2018 59.02 59.92 58.63 58.86 47,236 -0.47(-0.79%)
Mar 07, 2018 59.78 60.37 58.78 59.33 48,792 -1.05(-1.74%)
Mar 06, 2018 58.20 60.72 57.96 60.38 70,188 +2.18(+3.75%)
Mar 05, 2018 58.19 58.75 57.97 58.20 55,797 +0.24(+0.41%)
Mar 02, 2018 57.01 58.60 57.01 57.96 39,815 +0.51(+0.89%)
Mar 01, 2018 57.75 58.92 56.90 57.45 42,518 -0.29(-0.50%)
Feb 28, 2018 58.62 59.52 57.65 57.74 55,737 -0.80(-1.37%)
Feb 27, 2018 58.67 59.45 58.35 58.54 58,806 -0.14(-0.24%)
Feb 26, 2018 58.11 58.98 57.57 58.68 27,563 +0.59(+1.02%)
Feb 23, 2018 58.18 58.68 57.55 58.09 39,743 +0.14(+0.24%)
Feb 22, 2018 58.87 58.87 57.65 57.95 34,603 -0.89(-1.51%)
Feb 21, 2018 58.34 59.69 58.16 58.84 71,272 +0.66(+1.13%)
Feb 20, 2018 58.83 59.50 57.82 58.18 73,765 -1.14(-1.92%)
Feb 16, 2018 59.32 59.32 59.32 0 -0.62(-1.03%)
Feb 15, 2018 59.73 60.52 59.01 59.94 74,583 +0.45(+0.76%)
Feb 14, 2018 59.01 60.37 58.71 59.49 61,553 +0.01(+0.02%)
Feb 13, 2018 59.21 59.96 58.30 59.48 64,470 +0.06(+0.10%)
Feb 12, 2018 60.45 60.76 58.96 59.42 56,450 -0.87(-1.44%)
Feb 09, 2018 59.89 60.79 58.59 60.29 71,573 +1.13(+1.91%)
Feb 08, 2018 60.85 58.60 59.16 86,392 -0.55(-0.92%)
Feb 07, 2018 57.27 60.47 57.27 59.71 139,855 +2.32(+4.04%)
Feb 06, 2018 56.80 59.92 54.32 57.39 224,601 -1.80(-3.05%)
Feb 05, 2018 60.54 61.95 58.73 59.19 42,080 -1.48(-2.43%)
Feb 02, 2018 62.00 62.32 60.60 60.67 42,994 -1.52(-2.44%)
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.