John B Sanfilippo (NQ: JBSS )

105.39 -0.02 (-0.01%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.12 63.85 62.89 63.28 150,122 +0.23(+0.37%)
Jun 27, 2019 62.02 63.16 61.50 63.05 50,154 +0.87(+1.40%)
Jun 26, 2019 62.66 63.15 61.94 62.17 51,856 -0.54(-0.86%)
Jun 25, 2019 63.28 63.43 62.12 62.71 53,443 -0.23(-0.37%)
Jun 24, 2019 62.78 63.72 62.72 62.94 64,924 -0.09(-0.14%)
Jun 21, 2019 62.78 63.43 62.27 63.03 91,181 -0.04(-0.06%)
Jun 20, 2019 62.97 64.12 62.27 63.07 62,614 +0.42(+0.67%)
Jun 19, 2019 61.41 62.65 61.41 62.65 28,601 +0.89(+1.44%)
Jun 18, 2019 62.47 62.73 61.52 61.76 55,901 -0.77(-1.23%)
Jun 17, 2019 63.51 63.58 61.84 62.53 69,329 -0.52(-0.82%)
Jun 14, 2019 63.84 63.84 62.22 63.05 46,220 -0.93(-1.45%)
Jun 13, 2019 65.48 65.48 63.73 63.97 54,639 -0.88(-1.36%)
Jun 12, 2019 63.24 65.29 63.24 64.86 95,216 +1.64(+2.59%)
Jun 11, 2019 63.42 63.79 62.31 63.22 92,737 -0.13(-0.21%)
Jun 10, 2019 63.39 64.32 62.34 63.35 93,575 -0.17(-0.26%)
Jun 07, 2019 62.81 63.82 62.81 63.52 50,754 +0.71(+1.14%)
Jun 06, 2019 62.20 63.00 61.40 62.81 75,353 +0.55(+0.88%)
Jun 05, 2019 61.39 62.46 61.05 62.26 50,787 +1.08(+1.77%)
Jun 04, 2019 60.80 61.85 60.38 61.18 134,156 +0.57(+0.94%)
Jun 03, 2019 60.92 61.30 59.77 60.61 75,316 -0.25(-0.42%)
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%)
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.