John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.29 48.22 47.26 47.93 141,158 +0.71(+1.50%)
May 30, 2017 47.92 48.06 47.01 47.22 110,634 -0.97(-2.01%)
May 26, 2017 47.54 48.43 47.04 48.19 95,810 +0.58(+1.23%)
May 25, 2017 47.45 48.09 47.22 47.61 101,091 +0.27(+0.56%)
May 24, 2017 48.77 49.28 47.30 47.34 102,638 -1.44(-2.94%)
May 23, 2017 48.12 49.10 47.53 48.77 98,042 +0.63(+1.31%)
May 22, 2017 47.46 48.30 47.10 48.15 146,704 +0.58(+1.21%)
May 19, 2017 46.50 47.73 46.35 47.57 119,835 +0.94(+2.02%)
May 18, 2017 46.43 47.17 46.07 46.63 173,476 +0.28(+0.61%)
May 17, 2017 46.99 47.01 45.62 46.35 168,596 -1.07(-2.26%)
May 16, 2017 47.61 48.14 47.20 47.42 102,977 -0.16(-0.33%)
May 15, 2017 47.84 48.04 47.09 47.58 116,747 -0.31(-0.65%)
May 12, 2017 47.53 48.15 47.07 47.89 115,710 +0.14(+0.29%)
May 11, 2017 47.67 48.00 47.06 47.75 134,827 +0.22(+0.47%)
May 10, 2017 47.33 47.61 46.52 47.52 130,569 +0.32(+0.67%)
May 09, 2017 47.50 48.61 46.87 47.21 173,256 -0.11(-0.23%)
May 08, 2017 47.35 47.57 45.21 47.32 219,577 -0.41(-0.87%)
May 05, 2017 49.00 49.00 47.72 47.73 151,589 -1.04(-2.14%)
May 04, 2017 52.54 52.91 48.32 48.77 345,772 -4.23(-7.97%)
May 03, 2017 53.50 53.70 52.47 53.00 96,445 -0.57(-1.06%)
May 02, 2017 54.18 54.18 53.06 53.57 89,055 -0.47(-0.88%)
May 01, 2017 54.58 54.58 53.76 54.04 47,441 -0.35(-0.64%)
Apr 28, 2017 54.12 54.61 53.91 54.39 125,719 +0.24(+0.45%)
Apr 27, 2017 54.55 54.82 53.61 54.15 114,399 -0.21(-0.39%)
Apr 26, 2017 54.92 54.98 54.03 54.36 152,074 -0.56(-1.02%)
Apr 25, 2017 55.27 54.37 54.92 102,730 +0.47(+0.86%)
Apr 24, 2017 54.52 55.06 54.27 54.46 144,713 +0.46(+0.85%)
Apr 21, 2017 54.47 54.47 53.27 54.00 84,247 -0.50(-0.91%)
Apr 20, 2017 53.44 54.63 53.32 54.49 86,026 +0.99(+1.85%)
Apr 19, 2017 52.73 54.00 52.56 53.50 98,515 +0.74(+1.40%)
Apr 18, 2017 52.90 53.25 52.06 52.76 110,923 -0.30(-0.57%)
Apr 17, 2017 53.06 53.10 52.06 53.07 95,660 +0.22(+0.42%)
Apr 13, 2017 53.08 53.08 52.20 52.84 61,165 -0.24(-0.45%)
Apr 12, 2017 53.19 53.42 52.60 53.08 60,579 -0.18(-0.35%)
Apr 11, 2017 53.14 53.30 52.64 53.27 87,563 +0.05(+0.10%)
Apr 10, 2017 52.79 53.87 52.37 53.21 100,098 +0.53(+1.01%)
Apr 07, 2017 52.79 53.22 52.59 52.68 98,303 -0.07(-0.14%)
Apr 06, 2017 52.72 53.17 52.56 52.76 122,419 +0.16(+0.30%)
Apr 05, 2017 53.54 53.58 52.50 52.60 135,852 -0.81(-1.51%)
Apr 04, 2017 53.23 53.73 52.79 53.41 191,437 +0.21(+0.40%)
Apr 03, 2017 54.19 54.57 53.11 53.19 175,525 -0.97(-1.79%)
Mar 31, 2017 53.48 54.41 53.18 54.16 240,878 +0.49(+0.91%)
Mar 30, 2017 53.78 54.01 53.31 53.67 200,188 +0.06(+0.11%)
Mar 29, 2017 52.95 53.73 52.37 53.61 161,302 +0.73(+1.39%)
Mar 28, 2017 51.75 53.06 51.18 52.88 210,062 +0.87(+1.66%)
Mar 27, 2017 51.10 52.63 50.59 52.02 239,137 +0.52(+1.01%)
Mar 24, 2017 50.85 51.68 50.03 51.50 1,953,083 +0.72(+1.41%)
Mar 23, 2017 50.12 51.19 50.08 50.78 212,062 +0.84(+1.67%)
Mar 22, 2017 50.22 50.83 49.71 49.94 234,274 -0.31(-0.62%)
Mar 21, 2017 50.69 51.90 50.19 50.25 574,255 +1.87(+3.87%)
Mar 20, 2017 49.16 49.23 48.20 48.38 64,942 -0.96(-1.95%)
Mar 17, 2017 48.95 49.54 48.65 49.34 107,883 +0.36(+0.73%)
Mar 16, 2017 48.83 49.06 48.16 48.99 85,280 +0.26(+0.53%)
Mar 15, 2017 47.99 48.85 47.29 48.73 62,075 +1.16(+2.44%)
Mar 14, 2017 47.81 47.91 47.12 47.57 45,484 -0.27(-0.57%)
Mar 13, 2017 47.71 48.06 47.62 47.84 59,908 +0.13(+0.26%)
Mar 10, 2017 47.69 47.88 47.26 47.72 68,110 +0.24(+0.51%)
Mar 09, 2017 46.75 48.26 46.75 47.47 180,352 +0.63(+1.34%)
Mar 08, 2017 46.40 46.98 46.40 46.84 122,277 +0.31(+0.67%)
Mar 07, 2017 46.31 46.72 45.93 46.53 126,492 +0.16(+0.34%)
Mar 06, 2017 45.82 47.21 45.62 46.38 120,677 +0.23(+0.50%)
Mar 03, 2017 45.58 46.43 45.31 46.15 101,590 +0.42(+0.92%)
Mar 02, 2017 45.88 46.41 44.97 45.73 114,208 -0.16(-0.35%)
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.