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, 2019 60.43 61.08 59.93 60.86 89,418 -0.22(-0.36%)
May 30, 2019 63.16 63.16 59.90 61.08 53,425 +0.52(+0.87%)
May 29, 2019 59.85 61.38 59.38 60.56 67,304 +0.30(+0.50%)
May 28, 2019 62.33 62.44 59.65 60.26 92,303 -1.42(-2.30%)
May 24, 2019 61.47 63.19 61.17 61.68 60,074 +0.29(+0.48%)
May 23, 2019 61.62 62.48 61.21 61.39 55,096 -0.69(-1.11%)
May 22, 2019 61.33 62.36 61.23 62.08 59,284 +0.54(+0.88%)
May 21, 2019 61.85 62.66 61.42 61.54 42,350 -0.10(-0.15%)
May 20, 2019 61.73 62.27 61.22 61.63 43,321 -0.18(-0.30%)
May 17, 2019 62.01 63.09 61.74 61.81 59,066 -0.37(-0.60%)
May 16, 2019 61.98 63.57 61.92 62.19 43,129 +0.36(+0.58%)
May 15, 2019 61.34 62.66 60.87 61.83 98,604 +0.48(+0.78%)
May 14, 2019 61.19 61.84 60.60 61.35 62,803 +0.17(+0.29%)
May 13, 2019 61.46 61.67 60.23 61.18 110,807 -0.96(-1.55%)
May 10, 2019 61.22 62.34 60.21 62.14 70,275 +0.61(+0.99%)
May 09, 2019 61.42 62.15 61.18 61.53 41,176 -0.11(-0.18%)
May 08, 2019 61.70 62.70 61.56 61.64 70,760 -0.82(-1.31%)
May 07, 2019 62.29 62.93 61.93 62.46 79,942 -0.55(-0.87%)
May 06, 2019 62.62 63.66 62.41 63.01 122,980 -0.61(-0.96%)
May 03, 2019 63.56 66.36 62.98 63.62 123,674 -1.72(-2.63%)
May 02, 2019 58.29 66.22 58.29 65.33 199,089 +7.15(+12.28%)
May 01, 2019 57.28 58.19 56.69 58.19 134,587 +0.93(+1.62%)
Apr 30, 2019 57.39 58.13 57.19 57.26 65,629 -0.29(-0.50%)
Apr 29, 2019 56.30 57.67 56.30 57.54 37,332 +1.16(+2.06%)
Apr 26, 2019 56.06 56.72 56.06 56.38 16,876 +0.34(+0.61%)
Apr 25, 2019 55.89 56.58 55.10 56.04 45,672 -0.29(-0.52%)
Apr 24, 2019 56.17 56.38 55.40 56.34 19,786 +0.83(+1.49%)
Apr 23, 2019 55.39 56.65 54.96 55.51 28,484 +0.05(+0.09%)
Apr 22, 2019 56.16 57.30 55.22 55.46 48,462 -0.72(-1.29%)
Apr 18, 2019 56.22 56.70 55.99 56.18 37,656 -0.11(-0.20%)
Apr 17, 2019 57.03 57.77 55.98 56.30 31,966 -0.79(-1.39%)
Apr 16, 2019 57.02 57.32 56.73 57.09 33,528 +0.01(+0.01%)
Apr 15, 2019 57.08 57.56 56.75 57.08 26,059 +0.06(+0.11%)
Apr 12, 2019 56.46 57.57 56.31 57.02 51,510 +0.68(+1.21%)
Apr 11, 2019 56.80 57.19 55.93 56.34 24,349 -0.56(-0.98%)
Apr 10, 2019 56.54 57.45 56.24 56.89 43,681 +0.37(+0.66%)
Apr 09, 2019 56.75 57.18 56.52 56.52 36,903 -0.39(-0.68%)
Apr 08, 2019 56.22 57.11 56.21 56.91 29,207 +0.40(+0.70%)
Apr 05, 2019 55.62 56.59 55.56 56.51 24,810 +0.62(+1.11%)
Apr 04, 2019 55.75 56.22 55.55 55.89 31,709 +0.37(+0.66%)
Apr 03, 2019 56.02 56.02 55.47 55.53 48,872 -0.53(-0.95%)
Apr 02, 2019 56.36 56.45 55.36 56.06 49,558 -0.33(-0.58%)
Apr 01, 2019 57.13 57.15 55.76 56.38 105,560 -0.68(-1.20%)
Mar 29, 2019 56.65 57.16 55.70 57.07 80,476 +0.40(+0.70%)
Mar 28, 2019 56.69 57.04 56.17 56.67 29,800 +0.30(+0.54%)
Mar 27, 2019 55.98 56.72 55.69 56.37 45,872 +0.34(+0.61%)
Mar 26, 2019 56.68 56.68 55.76 56.03 28,068 +0.12(+0.21%)
Mar 25, 2019 55.16 56.24 54.96 55.91 43,941 +0.88(+1.60%)
Mar 22, 2019 56.15 57.35 55.01 55.03 52,517 -1.19(-2.12%)
Mar 21, 2019 55.35 57.11 55.35 56.22 72,338 +1.07(+1.94%)
Mar 20, 2019 55.21 56.28 54.26 55.14 43,759 -0.49(-0.88%)
Mar 19, 2019 55.64 56.27 54.86 55.64 62,494 +0.00(+0.00%)
Mar 18, 2019 54.97 55.85 54.53 55.64 55,560 +0.67(+1.21%)
Mar 15, 2019 54.44 55.03 54.06 54.97 106,168 +0.59(+1.08%)
Mar 14, 2019 54.20 54.71 54.09 54.38 34,489 +0.61(+1.14%)
Mar 13, 2019 54.54 54.59 53.45 53.77 47,718 -0.26(-0.49%)
Mar 12, 2019 54.56 54.79 53.93 54.03 44,859 -0.44(-0.80%)
Mar 11, 2019 53.95 54.95 53.25 54.47 43,138 +0.53(+0.99%)
Mar 08, 2019 53.73 54.41 53.56 53.94 40,805 +0.22(+0.41%)
Mar 07, 2019 53.82 54.60 53.36 53.72 49,832 +0.08(+0.15%)
Mar 06, 2019 54.02 54.64 53.23 53.64 47,990 -0.37(-0.68%)
Mar 05, 2019 54.34 54.87 53.97 54.00 38,290 -0.36(-0.66%)
Mar 04, 2019 54.57 55.60 53.87 54.36 43,866 -0.21(-0.38%)
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.