John B Sanfilippo (NQ: JBSS )

94.10 +1.55 (+1.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.39 33.47 32.17 32.84 388,986 -0.38(-1.14%)
Jun 29, 2015 33.71 33.87 32.82 33.22 123,367 -0.49(-1.46%)
Jun 26, 2015 34.58 34.74 33.62 33.71 300,708 -0.71(-2.06%)
Jun 25, 2015 34.31 34.99 33.07 34.42 112,296 +0.40(+1.17%)
Jun 24, 2015 33.34 34.25 32.68 34.02 82,997 +0.38(+1.13%)
Jun 23, 2015 33.22 34.41 32.75 33.64 68,909 +0.69(+2.09%)
Jun 22, 2015 35.22 35.37 32.70 32.95 120,939 -1.85(-5.31%)
Jun 19, 2015 33.60 35.23 33.60 34.80 144,206 +1.35(+4.05%)
Jun 18, 2015 32.97 33.75 32.87 33.44 85,137 +0.63(+1.93%)
Jun 17, 2015 32.92 33.22 32.57 32.81 79,495 -0.17(-0.52%)
Jun 16, 2015 32.63 33.22 32.28 32.98 81,136 +0.32(+0.97%)
Jun 15, 2015 32.50 33.15 31.76 32.67 76,838 +0.09(+0.29%)
Jun 12, 2015 32.60 32.89 32.17 32.57 72,416 -0.27(-0.83%)
Jun 11, 2015 32.13 32.86 31.87 32.84 86,814 +0.61(+1.88%)
Jun 10, 2015 32.43 32.96 32.17 32.24 56,849 +0.10(+0.31%)
Jun 09, 2015 32.22 32.27 31.75 32.13 79,511 -0.02(-0.06%)
Jun 08, 2015 32.56 32.68 32.06 32.15 102,277 -0.41(-1.24%)
Jun 05, 2015 32.42 32.60 32.03 32.56 68,692 -0.03(-0.08%)
Jun 04, 2015 32.86 32.86 32.15 32.58 134,805 -0.49(-1.47%)
Jun 03, 2015 32.43 33.40 32.42 33.07 47,872 +0.61(+1.89%)
Jun 02, 2015 31.99 32.68 31.95 32.46 162,578 +0.45(+1.40%)
Jun 01, 2015 32.29 32.29 31.83 32.01 74,459 -0.01(-0.04%)
May 29, 2015 31.97 32.39 31.66 32.02 54,875 +0.08(+0.24%)
May 28, 2015 32.65 32.65 31.60 31.95 54,509 -0.85(-2.60%)
May 27, 2015 31.64 32.90 31.55 32.80 52,944 +1.16(+3.68%)
May 26, 2015 31.78 32.09 31.02 31.64 72,857 -0.21(-0.66%)
May 22, 2015 31.69 31.84 31.84 31.84 75,074 +0.05(+0.16%)
May 21, 2015 31.69 32.05 31.52 31.79 84,295 -0.01(-0.04%)
May 20, 2015 31.82 32.03 31.57 31.81 48,675 +0.16(+0.52%)
May 19, 2015 31.78 31.78 31.14 31.64 110,080 -0.15(-0.46%)
May 18, 2015 31.96 32.12 31.33 31.79 73,486 -0.36(-1.12%)
May 15, 2015 32.36 32.53 31.75 32.15 65,569 -0.47(-1.44%)
May 14, 2015 31.69 32.89 31.58 32.62 100,296 +0.96(+3.04%)
May 13, 2015 31.70 31.78 31.08 31.65 63,347 +0.17(+0.54%)
May 12, 2015 31.61 31.61 31.02 31.48 60,990 -0.16(-0.52%)
May 11, 2015 31.99 32.01 31.53 31.65 87,902 -0.13(-0.40%)
May 08, 2015 32.08 32.08 31.10 31.77 77,826 +0.05(+0.16%)
May 07, 2015 31.91 32.02 31.30 31.72 99,588 -0.08(-0.24%)
May 06, 2015 31.41 31.85 30.77 31.80 163,730 +0.27(+0.86%)
May 05, 2015 31.42 31.77 31.02 31.53 160,084 +0.29(+0.93%)
May 04, 2015 33.11 33.94 31.15 31.24 165,354 -1.57(-4.78%)
May 01, 2015 32.88 33.42 32.17 32.81 110,963 -0.10(-0.31%)
Apr 30, 2015 33.67 33.93 32.27 32.91 257,697 -0.96(-2.84%)
Apr 29, 2015 32.51 34.35 32.40 33.87 187,639 +1.28(+3.92%)
Apr 28, 2015 31.64 32.77 28.89 32.59 388,914 +2.18(+7.18%)
Apr 27, 2015 30.58 30.58 29.46 30.41 109,353 +0.03(+0.08%)
Apr 24, 2015 30.46 30.60 30.03 30.38 86,452 -0.03(-0.08%)
Apr 23, 2015 30.41 30.52 29.96 30.41 31,856 -0.03(-0.10%)
Apr 22, 2015 29.62 30.78 29.23 30.44 163,147 +0.36(+1.20%)
Apr 21, 2015 31.34 31.60 29.46 30.08 198,687 -1.07(-3.43%)
Apr 20, 2015 30.75 31.24 30.75 31.15 67,085 +0.46(+1.51%)
Apr 17, 2015 30.29 30.74 29.99 30.69 152,989 +0.16(+0.52%)
Apr 16, 2015 30.11 30.65 29.74 30.53 80,269 +0.37(+1.22%)
Apr 15, 2015 29.79 30.40 29.67 30.16 109,240 +0.57(+1.92%)
Apr 14, 2015 29.57 29.80 29.38 29.59 90,916 +0.06(+0.21%)
Apr 13, 2015 29.59 29.60 29.21 29.53 94,028 +0.04(+0.13%)
Apr 10, 2015 29.05 29.64 28.74 29.49 132,800 +0.59(+2.04%)
Apr 09, 2015 28.84 28.99 28.35 28.90 56,443 +0.16(+0.57%)
Apr 08, 2015 28.61 28.79 28.24 28.74 221,650 +0.27(+0.93%)
Apr 07, 2015 28.56 28.76 27.91 28.47 111,173 -0.03(-0.09%)
Apr 06, 2015 27.83 28.58 27.35 28.50 144,300 +0.66(+2.39%)
Apr 02, 2015 27.57 27.83 27.83 27.83 127,231 +0.43(+1.57%)
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.