John B Sanfilippo (NQ: JBSS )

95.03 +2.48 (+2.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.45 51.63 50.36 50.50 77,064 -1.01(-1.97%)
May 30, 2018 51.37 51.96 51.02 51.52 96,035 +0.43(+0.85%)
May 29, 2018 50.88 51.40 50.55 51.09 73,978 +0.15(+0.29%)
May 25, 2018 50.94 50.94 50.94 0 +0.06(+0.12%)
May 24, 2018 50.80 51.25 50.43 50.88 80,307 -0.02(-0.04%)
May 23, 2018 49.60 51.14 49.21 50.90 59,250 +1.24(+2.50%)
May 22, 2018 50.01 50.48 49.28 49.66 62,388 -0.39(-0.79%)
May 21, 2018 49.86 50.58 49.78 50.05 51,605 +0.39(+0.78%)
May 18, 2018 49.88 49.97 49.11 49.66 64,647 +0.10(+0.21%)
May 17, 2018 49.03 50.29 49.03 49.56 140,494 +0.49(+1.00%)
May 16, 2018 48.62 49.49 48.32 49.07 77,199 +0.56(+1.15%)
May 15, 2018 47.83 49.13 47.79 48.51 77,896 +0.57(+1.18%)
May 14, 2018 47.47 47.98 46.93 47.94 108,474 +0.71(+1.51%)
May 11, 2018 46.98 47.94 46.98 47.23 78,139 +0.33(+0.70%)
May 10, 2018 47.27 47.27 46.35 46.90 233,193 -0.32(-0.68%)
May 09, 2018 46.14 47.68 45.66 47.22 133,017 +1.17(+2.54%)
May 08, 2018 44.99 46.08 44.55 46.05 119,664 +1.06(+2.37%)
May 07, 2018 46.72 46.72 44.33 44.99 140,814 -1.73(-3.70%)
May 04, 2018 42.61 46.72 42.61 46.71 273,717 +4.89(+11.68%)
May 03, 2018 41.73 42.22 41.20 41.83 124,185 +0.10(+0.25%)
May 02, 2018 42.23 42.25 41.57 41.73 74,342 -0.54(-1.27%)
May 01, 2018 42.33 42.40 41.37 42.26 40,019 -0.10(-0.25%)
Apr 30, 2018 43.30 43.30 42.12 42.37 34,234 -0.81(-1.88%)
Apr 27, 2018 43.56 43.56 43.03 43.18 31,319 -0.38(-0.87%)
Apr 26, 2018 43.55 43.56 42.99 43.56 39,552 +0.10(+0.22%)
Apr 25, 2018 42.89 43.63 42.89 43.46 35,824 +0.60(+1.39%)
Apr 24, 2018 42.48 43.10 42.11 42.86 60,089 +0.30(+0.70%)
Apr 23, 2018 42.37 43.18 41.75 42.57 81,200 +0.21(+0.49%)
Apr 20, 2018 43.17 43.62 42.22 42.36 71,781 -0.99(-2.28%)
Apr 19, 2018 43.56 43.80 43.27 43.35 40,720 -0.35(-0.80%)
Apr 18, 2018 43.56 43.85 43.36 43.70 46,870 +0.13(+0.31%)
Apr 17, 2018 43.63 43.74 43.23 43.56 61,045 +0.10(+0.24%)
Apr 16, 2018 43.59 43.81 43.19 43.46 71,492 +0.02(+0.05%)
Apr 13, 2018 43.58 43.68 42.93 43.44 38,249 -0.05(-0.12%)
Apr 12, 2018 43.84 43.84 43.30 43.49 21,347 +0.00(+0.00%)
Apr 11, 2018 43.62 43.77 43.24 43.49 79,915 +0.09(+0.21%)
Apr 10, 2018 43.33 43.68 42.84 43.40 75,263 +0.31(+0.73%)
Apr 09, 2018 43.07 43.88 42.83 43.09 107,111 +0.26(+0.61%)
Apr 06, 2018 42.87 43.48 42.68 42.83 35,198 -0.16(-0.36%)
Apr 05, 2018 43.03 43.36 42.82 42.98 50,776 -0.19(-0.45%)
Apr 04, 2018 42.08 43.52 41.98 43.18 71,390 +0.52(+1.22%)
Apr 03, 2018 42.80 42.98 42.11 42.66 51,943 +0.35(+0.83%)
Apr 02, 2018 43.10 43.33 41.92 42.31 63,904 -0.79(-1.83%)
Mar 29, 2018 43.10 43.10 43.10 0 -0.54(-1.23%)
Mar 28, 2018 42.92 44.12 42.92 43.63 95,296 +0.80(+1.86%)
Mar 27, 2018 42.84 43.38 42.51 42.83 61,237 +0.04(+0.09%)
Mar 26, 2018 43.00 44.05 42.09 42.80 78,459 +0.19(+0.45%)
Mar 23, 2018 43.33 44.12 42.56 42.60 141,129 -0.52(-1.21%)
Mar 22, 2018 43.53 44.09 43.06 43.12 100,193 -0.51(-1.16%)
Mar 21, 2018 43.01 44.10 42.65 43.63 117,443 +0.69(+1.61%)
Mar 20, 2018 43.18 43.30 42.17 42.94 87,952 -0.25(-0.57%)
Mar 19, 2018 43.74 43.74 42.84 43.18 53,058 -0.66(-1.49%)
Mar 16, 2018 43.37 44.26 43.37 43.84 229,358 +0.35(+0.80%)
Mar 15, 2018 43.91 44.01 43.05 43.49 125,969 -0.41(-0.93%)
Mar 14, 2018 44.23 44.57 43.74 43.90 50,759 -0.28(-0.62%)
Mar 13, 2018 44.32 44.58 43.85 44.17 46,721 -0.04(-0.10%)
Mar 12, 2018 43.74 44.61 43.74 44.22 63,418 +0.48(+1.11%)
Mar 09, 2018 43.95 44.33 43.39 43.74 203,796 -0.10(-0.22%)
Mar 08, 2018 43.95 44.62 43.66 43.83 63,430 -0.35(-0.79%)
Mar 07, 2018 44.52 44.96 43.77 44.18 65,519 -0.78(-1.74%)
Mar 06, 2018 43.34 45.22 43.16 44.96 94,251 +1.62(+3.75%)
Mar 05, 2018 43.33 43.75 43.17 43.34 74,926 +0.18(+0.41%)
Mar 02, 2018 42.45 43.64 42.45 43.16 53,465 +0.38(+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.