John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.59 60.80 59.31 59.47 65,441 -1.19(-1.97%)
May 30, 2018 60.49 61.19 60.08 60.67 81,551 +0.51(+0.85%)
May 29, 2018 59.91 60.53 59.53 60.16 62,821 +0.18(+0.29%)
May 25, 2018 59.98 59.98 59.98 0 +0.07(+0.12%)
May 24, 2018 59.82 60.35 59.39 59.91 68,195 -0.03(-0.04%)
May 23, 2018 58.40 60.22 57.95 59.94 50,314 +1.46(+2.50%)
May 22, 2018 58.89 59.44 58.03 58.48 52,979 -0.46(-0.79%)
May 21, 2018 58.71 59.56 58.62 58.94 43,822 +0.46(+0.78%)
May 18, 2018 58.74 58.84 57.83 58.48 54,897 +0.12(+0.21%)
May 17, 2018 57.74 59.22 57.74 58.36 119,305 +0.58(+1.00%)
May 16, 2018 57.26 58.28 56.90 57.78 65,556 +0.66(+1.15%)
May 15, 2018 56.33 57.85 56.28 57.12 66,148 +0.67(+1.18%)
May 14, 2018 55.90 56.50 55.27 56.46 92,114 +0.84(+1.51%)
May 11, 2018 55.32 56.46 55.32 55.62 66,354 +0.39(+0.70%)
May 10, 2018 55.67 55.67 54.58 55.23 198,023 -0.38(-0.68%)
May 09, 2018 54.34 56.15 53.77 55.61 112,956 +1.38(+2.54%)
May 08, 2018 52.99 54.27 52.46 54.23 101,616 +1.25(+2.37%)
May 07, 2018 55.02 55.02 52.20 52.98 119,576 -2.03(-3.70%)
May 04, 2018 50.18 55.02 50.18 55.01 232,436 +5.75(+11.68%)
May 03, 2018 49.14 49.72 48.52 49.26 105,456 +0.12(+0.25%)
May 02, 2018 49.73 49.76 48.95 49.14 63,130 -0.63(-1.27%)
May 01, 2018 49.85 49.92 48.71 49.77 33,983 -0.12(-0.25%)
Apr 30, 2018 50.99 50.99 49.60 49.89 29,071 -0.96(-1.88%)
Apr 27, 2018 51.30 51.30 50.67 50.85 26,595 -0.45(-0.87%)
Apr 26, 2018 51.28 51.29 50.63 51.29 33,586 +0.11(+0.22%)
Apr 25, 2018 50.50 51.38 50.50 51.18 30,421 +0.70(+1.39%)
Apr 24, 2018 50.03 50.75 49.59 50.48 51,026 +0.35(+0.70%)
Apr 23, 2018 49.89 50.85 49.17 50.13 68,953 +0.25(+0.49%)
Apr 20, 2018 50.84 51.37 49.71 49.88 60,955 -1.17(-2.28%)
Apr 19, 2018 51.29 51.58 50.95 51.05 34,578 -0.41(-0.80%)
Apr 18, 2018 51.29 51.63 51.06 51.46 39,801 +0.16(+0.31%)
Apr 17, 2018 51.38 51.50 50.91 51.30 51,838 +0.12(+0.24%)
Apr 16, 2018 51.34 51.59 50.86 51.18 60,710 +0.03(+0.05%)
Apr 13, 2018 51.32 51.43 50.56 51.15 32,480 -0.06(-0.12%)
Apr 12, 2018 51.63 51.63 50.99 51.21 18,127 +0.00(+0.00%)
Apr 11, 2018 51.36 51.54 50.92 51.21 67,862 +0.11(+0.21%)
Apr 10, 2018 51.03 51.44 50.45 51.11 63,912 +0.37(+0.73%)
Apr 09, 2018 50.72 51.68 50.44 50.74 90,957 +0.31(+0.61%)
Apr 06, 2018 50.49 51.20 50.26 50.43 29,889 -0.18(-0.36%)
Apr 05, 2018 50.67 51.06 50.42 50.62 43,118 -0.23(-0.45%)
Apr 04, 2018 49.56 51.25 49.43 50.85 60,623 +0.61(+1.22%)
Apr 03, 2018 50.40 50.61 49.59 50.23 44,109 +0.41(+0.83%)
Apr 02, 2018 50.76 51.02 49.36 49.82 54,266 -0.93(-1.83%)
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%)
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.