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 (%)
Apr 29, 2016 37.29 37.95 37.21 37.33 187,081 -0.25(-0.66%)
Apr 28, 2016 37.99 38.65 37.11 37.58 259,759 -0.78(-2.04%)
Apr 27, 2016 39.43 39.43 35.85 38.36 748,511 -2.86(-6.94%)
Apr 26, 2016 40.50 41.44 40.43 41.22 137,630 +0.47(+1.16%)
Apr 25, 2016 40.28 41.19 40.28 40.75 71,189 +0.22(+0.55%)
Apr 22, 2016 40.40 41.29 40.19 40.52 111,935 -0.11(-0.27%)
Apr 21, 2016 41.94 41.94 39.72 40.63 238,496 -1.51(-3.59%)
Apr 20, 2016 44.44 45.09 42.10 42.14 155,987 -2.29(-5.16%)
Apr 19, 2016 45.00 45.16 44.24 44.44 146,255 -0.34(-0.75%)
Apr 18, 2016 43.22 45.37 43.22 44.77 160,523 +1.13(+2.58%)
Apr 15, 2016 43.42 44.20 43.25 43.65 203,143 -0.04(-0.09%)
Apr 14, 2016 44.93 45.19 43.65 43.69 178,468 -1.40(-3.11%)
Apr 13, 2016 45.95 46.26 44.71 45.09 237,783 -0.68(-1.49%)
Apr 12, 2016 45.70 46.86 45.50 45.77 118,749 +0.32(+0.71%)
Apr 11, 2016 47.21 47.31 45.39 45.45 165,483 -1.24(-2.66%)
Apr 08, 2016 46.34 47.32 45.99 46.69 107,526 +0.70(+1.53%)
Apr 07, 2016 46.85 47.40 45.77 45.99 156,229 -1.21(-2.57%)
Apr 06, 2016 47.09 47.69 46.80 47.20 126,506 +0.13(+0.29%)
Apr 05, 2016 47.07 48.05 46.89 47.07 134,935 -0.34(-0.73%)
Apr 04, 2016 47.07 47.57 46.53 47.41 95,140 +0.51(+1.09%)
Apr 01, 2016 46.22 47.19 46.16 46.90 131,251 +0.29(+0.62%)
Mar 31, 2016 48.03 48.24 46.25 46.61 364,218 -1.54(-3.21%)
Mar 30, 2016 47.90 48.98 47.42 48.15 186,095 +0.34(+0.72%)
Mar 29, 2016 47.97 49.14 47.38 47.81 235,373 -0.01(-0.01%)
Mar 28, 2016 45.94 48.24 45.71 47.82 247,709 +2.19(+4.79%)
Mar 24, 2016 45.43 45.63 45.63 45.63 120,070 -0.01(-0.01%)
Mar 23, 2016 45.35 45.89 44.81 45.64 100,396 +0.05(+0.10%)
Mar 22, 2016 45.51 45.91 45.29 45.59 115,311 -0.30(-0.66%)
Mar 21, 2016 45.70 46.37 45.53 45.89 153,021 +0.28(+0.61%)
Mar 18, 2016 46.60 47.05 45.50 45.62 164,894 -0.81(-1.74%)
Mar 17, 2016 46.07 46.76 45.60 46.43 152,538 +0.24(+0.53%)
Mar 16, 2016 45.09 46.89 44.89 46.18 180,987 +0.82(+1.80%)
Mar 15, 2016 45.95 46.78 45.27 45.37 167,806 -0.85(-1.84%)
Mar 14, 2016 45.24 46.74 44.72 46.22 185,444 +0.61(+1.35%)
Mar 11, 2016 47.38 47.38 45.50 45.60 407,423 -1.52(-3.24%)
Mar 10, 2016 48.21 48.40 46.24 47.13 203,962 -1.02(-2.12%)
Mar 09, 2016 47.38 48.40 47.38 48.15 134,751 +0.82(+1.72%)
Mar 08, 2016 46.12 48.28 46.12 47.33 192,940 +1.23(+2.68%)
Mar 07, 2016 47.81 47.86 45.89 46.10 212,467 -1.52(-3.19%)
Mar 04, 2016 47.12 47.79 46.21 47.61 226,234 +0.77(+1.64%)
Mar 03, 2016 45.16 47.02 44.61 46.84 229,912 +1.68(+3.72%)
Mar 02, 2016 47.34 47.34 44.61 45.16 222,522 -1.90(-4.03%)
Mar 01, 2016 46.95 48.44 46.63 47.06 513,451 +0.11(+0.23%)
Feb 29, 2016 45.68 48.94 45.62 46.95 464,379 +1.81(+4.00%)
Feb 26, 2016 46.10 46.60 45.07 45.14 209,992 -0.90(-1.96%)
Feb 25, 2016 45.01 46.18 44.65 46.05 76,512 +1.29(+2.88%)
Feb 24, 2016 42.94 45.05 42.64 44.76 218,214 +1.30(+2.98%)
Feb 23, 2016 45.29 45.53 42.78 43.46 213,240 -1.82(-4.02%)
Feb 22, 2016 44.17 45.87 43.66 45.29 195,546 +1.64(+3.76%)
Feb 19, 2016 43.46 44.79 43.34 43.65 139,139 +0.10(+0.23%)
Feb 18, 2016 44.38 45.41 43.47 43.55 134,988 -0.51(-1.15%)
Feb 17, 2016 42.71 45.02 41.95 44.05 272,996 +1.75(+4.13%)
Feb 16, 2016 44.60 46.14 41.60 42.30 225,806 -0.98(-2.26%)
Feb 12, 2016 41.99 43.28 43.28 43.28 229,022 +1.98(+4.79%)
Feb 11, 2016 40.90 41.52 40.67 41.31 153,774 -0.15(-0.36%)
Feb 10, 2016 41.58 42.32 41.43 41.45 111,734 -0.01(-0.02%)
Feb 09, 2016 41.31 42.47 40.48 41.46 123,451 -0.29(-0.69%)
Feb 08, 2016 40.38 41.95 39.58 41.75 153,637 +1.25(+3.08%)
Feb 05, 2016 42.35 42.61 40.49 40.50 94,862 -2.01(-4.73%)
Feb 04, 2016 43.96 44.52 42.17 42.51 122,720 -1.13(-2.58%)
Feb 03, 2016 43.17 43.80 42.45 43.64 243,574 +0.78(+1.83%)
Feb 02, 2016 42.23 43.44 41.83 42.86 187,001 -0.05(-0.11%)
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.