John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.54 33.28 31.88 31.92 254,409 -0.98(-2.97%)
May 27, 2016 32.95 32.90 32.90 32.90 151,051 +0.08(+0.25%)
May 26, 2016 32.82 33.04 32.66 32.82 185,246 -0.06(-0.18%)
May 25, 2016 33.16 33.36 32.48 32.88 187,712 -0.07(-0.20%)
May 24, 2016 33.48 33.76 32.83 32.95 210,815 -0.30(-0.89%)
May 23, 2016 34.06 34.42 33.16 33.24 201,333 -0.78(-2.28%)
May 20, 2016 36.50 36.50 33.94 34.02 180,825 -2.27(-6.26%)
May 19, 2016 35.56 36.51 35.56 36.29 221,338 +0.42(+1.18%)
May 18, 2016 36.21 36.66 35.28 35.87 146,387 -0.54(-1.48%)
May 17, 2016 38.33 38.33 36.07 36.41 101,054 -2.10(-5.46%)
May 16, 2016 38.11 38.93 37.52 38.51 83,863 +0.34(+0.88%)
May 13, 2016 38.05 38.72 37.47 38.18 95,236 -0.02(-0.05%)
May 12, 2016 38.45 38.67 37.73 38.20 169,101 -0.10(-0.26%)
May 11, 2016 38.90 39.69 38.07 38.30 200,377 -0.61(-1.58%)
May 10, 2016 38.96 39.17 38.41 38.91 164,909 +0.00(+0.00%)
May 09, 2016 37.93 39.51 37.93 38.91 185,812 +0.71(+1.85%)
May 06, 2016 37.92 38.26 37.00 38.20 112,455 +0.28(+0.75%)
May 05, 2016 37.55 38.30 37.46 37.92 225,150 +0.48(+1.28%)
May 04, 2016 36.86 37.85 36.64 37.44 194,538 +0.51(+1.37%)
May 03, 2016 37.12 37.76 36.45 36.93 241,504 -0.65(-1.72%)
May 02, 2016 37.53 37.94 36.67 37.58 148,255 +0.26(+0.69%)
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%)
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.