John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.78 35.48 33.85 33.92 97,732 -0.60(-1.74%)
Jul 30, 2015 33.77 34.91 33.64 34.52 102,474 +0.59(+1.73%)
Jul 29, 2015 34.06 34.25 33.62 33.93 109,187 +0.06(+0.17%)
Jul 28, 2015 33.93 34.07 33.46 33.88 118,276 +0.15(+0.44%)
Jul 27, 2015 33.73 34.27 33.35 33.73 112,603 -0.02(-0.06%)
Jul 24, 2015 33.73 34.06 33.44 33.75 83,491 +0.01(+0.04%)
Jul 23, 2015 33.91 34.23 33.59 33.73 87,971 -0.12(-0.37%)
Jul 22, 2015 33.75 34.22 33.56 33.86 95,533 -0.11(-0.33%)
Jul 21, 2015 34.99 35.19 33.48 33.97 75,746 -0.91(-2.62%)
Jul 20, 2015 34.90 35.22 34.71 34.88 72,554 -0.19(-0.54%)
Jul 17, 2015 35.10 35.32 34.52 35.07 56,663 -0.12(-0.33%)
Jul 16, 2015 33.73 35.64 33.73 35.19 66,167 +1.49(+4.43%)
Jul 15, 2015 35.86 35.86 33.42 33.69 85,770 -2.20(-6.13%)
Jul 14, 2015 35.92 37.34 35.60 35.89 108,968 +0.18(+0.49%)
Jul 13, 2015 35.28 35.98 34.90 35.72 77,630 +0.34(+0.96%)
Jul 10, 2015 34.46 35.38 34.46 35.38 66,704 +1.27(+3.71%)
Jul 09, 2015 34.11 34.55 33.84 34.11 83,638 +0.48(+1.44%)
Jul 08, 2015 34.90 34.90 33.34 33.63 84,611 -1.38(-3.93%)
Jul 07, 2015 33.46 35.07 33.37 35.00 74,203 +1.44(+4.28%)
Jul 06, 2015 33.46 34.29 33.24 33.57 123,364 +0.03(+0.10%)
Jul 02, 2015 34.03 33.54 33.54 33.54 53,336 -0.46(-1.34%)
Jul 01, 2015 34.06 34.26 33.26 33.99 54,970 +0.13(+0.39%)
Jun 30, 2015 34.43 34.52 33.18 33.86 377,205 -0.39(-1.14%)
Jun 29, 2015 34.76 34.93 33.84 34.25 119,631 -0.51(-1.46%)
Jun 26, 2015 35.66 35.82 34.67 34.76 291,600 -0.73(-2.06%)
Jun 25, 2015 35.38 36.08 34.10 35.49 108,894 +0.41(+1.17%)
Jun 24, 2015 34.38 35.32 33.70 35.08 80,484 +0.39(+1.13%)
Jun 23, 2015 34.25 35.49 33.77 34.69 66,822 +0.71(+2.09%)
Jun 22, 2015 36.32 36.48 33.72 33.98 117,276 -1.91(-5.31%)
Jun 19, 2015 34.65 36.33 34.65 35.89 139,839 +1.40(+4.05%)
Jun 18, 2015 34.00 34.80 33.90 34.49 82,559 +0.65(+1.93%)
Jun 17, 2015 33.95 34.25 33.59 33.84 77,087 -0.18(-0.52%)
Jun 16, 2015 33.65 34.25 33.29 34.01 78,678 +0.33(+0.97%)
Jun 15, 2015 33.51 34.18 32.75 33.69 74,511 +0.10(+0.29%)
Jun 12, 2015 33.61 33.92 33.17 33.59 70,223 -0.28(-0.83%)
Jun 11, 2015 33.13 33.89 32.86 33.87 84,185 +0.63(+1.88%)
Jun 10, 2015 33.45 33.99 33.17 33.24 55,127 +0.10(+0.32%)
Jun 09, 2015 33.22 33.28 32.74 33.14 77,103 -0.02(-0.06%)
Jun 08, 2015 33.58 33.70 33.06 33.16 99,179 -0.42(-1.24%)
Jun 05, 2015 33.43 33.61 33.03 33.58 66,612 -0.03(-0.08%)
Jun 04, 2015 33.89 33.89 33.15 33.60 130,722 -0.50(-1.47%)
Jun 03, 2015 33.44 34.44 33.43 34.10 46,422 +0.63(+1.89%)
Jun 02, 2015 32.99 33.70 32.95 33.47 157,654 +0.46(+1.40%)
Jun 01, 2015 33.30 33.30 32.83 33.01 72,204 -0.01(-0.04%)
May 29, 2015 32.97 33.41 32.65 33.02 53,213 +0.08(+0.24%)
May 28, 2015 33.67 33.67 32.58 32.94 52,858 -0.88(-2.60%)
May 27, 2015 32.62 33.93 32.53 33.82 51,340 +1.20(+3.68%)
May 26, 2015 32.77 33.09 31.98 32.62 70,650 -0.22(-0.66%)
May 22, 2015 32.68 32.84 32.84 32.84 72,800 +0.05(+0.16%)
May 21, 2015 32.68 33.05 32.51 32.79 81,742 -0.01(-0.04%)
May 20, 2015 32.82 33.03 32.56 32.80 47,201 +0.17(+0.52%)
May 19, 2015 32.77 32.77 32.11 32.63 106,746 -0.15(-0.46%)
May 18, 2015 32.96 33.12 32.30 32.78 71,260 -0.37(-1.12%)
May 15, 2015 33.37 33.55 32.74 33.15 63,583 -0.48(-1.44%)
May 14, 2015 32.68 33.92 32.57 33.63 97,259 +0.99(+3.04%)
May 13, 2015 32.70 32.77 32.06 32.64 61,428 +0.18(+0.54%)
May 12, 2015 32.60 32.60 31.99 32.47 59,143 -0.17(-0.52%)
May 11, 2015 32.99 33.01 32.51 32.64 85,239 -0.13(-0.40%)
May 08, 2015 33.09 33.09 32.07 32.77 75,469 +0.05(+0.16%)
May 07, 2015 32.91 33.02 32.28 32.71 96,572 -0.08(-0.24%)
May 06, 2015 32.39 32.84 31.74 32.79 158,772 +0.28(+0.86%)
May 05, 2015 32.40 32.77 31.98 32.51 155,236 +0.30(+0.93%)
May 04, 2015 34.14 35.00 32.13 32.21 160,346 -1.62(-4.78%)
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.