John B Sanfilippo (NQ: JBSS )

92.79 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.78 65.86 63.50 64.32 106,891 -4.30(-6.27%)
Jul 28, 2017 67.52 68.62 66.97 68.62 106,262 +1.10(+1.63%)
Jul 27, 2017 68.68 68.68 66.90 67.52 89,803 -0.36(-0.53%)
Jul 26, 2017 68.29 68.71 67.56 67.88 39,370 -0.44(-0.64%)
Jul 25, 2017 68.32 60,464 +1.36(+2.03%)
Jul 24, 2017 67.28 67.45 65.84 66.96 75,194 -0.26(-0.39%)
Jul 21, 2017 67.75 67.93 66.97 67.22 84,677 -0.02(-0.03%)
Jul 20, 2017 67.38 65.79 67.24 52,665 +1.09(+1.65%)
Jul 19, 2017 65.19 66.35 64.56 66.15 69,543 +1.28(+1.97%)
Jul 18, 2017 64.40 65.09 64.16 64.87 81,454 +0.46(+0.71%)
Jul 17, 2017 64.07 65.00 63.65 64.41 84,264 +0.53(+0.83%)
Jul 14, 2017 63.58 64.54 63.39 63.88 62,912 +0.24(+0.38%)
Jul 13, 2017 64.08 64.10 62.50 63.64 88,896 -0.10(-0.16%)
Jul 12, 2017 62.27 64.85 62.27 63.74 119,583 +2.44(+3.98%)
Jul 11, 2017 61.83 62.61 61.05 61.30 68,608 -0.24(-0.39%)
Jul 10, 2017 62.48 62.48 61.37 61.54 52,628 -0.95(-1.52%)
Jul 07, 2017 62.08 63.22 62.08 62.49 55,326 +0.29(+0.47%)
Jul 06, 2017 62.46 62.95 62.03 62.20 71,210 -0.45(-0.72%)
Jul 05, 2017 63.09 63.36 62.22 62.65 76,825 -0.62(-0.98%)
Jul 03, 2017 63.57 64.04 62.91 63.27 28,327 +0.16(+0.25%)
Jun 30, 2017 62.60 63.42 62.01 63.11 75,365 +0.53(+0.85%)
Jun 29, 2017 62.86 62.86 61.67 62.58 71,766 -0.27(-0.43%)
Jun 28, 2017 62.30 63.41 61.86 62.85 63,452 +0.66(+1.06%)
Jun 27, 2017 62.15 62.47 61.07 62.19 63,487 +0.05(+0.08%)
Jun 26, 2017 62.15 62.58 61.54 62.14 67,883 +0.05(+0.08%)
Jun 23, 2017 60.16 62.18 60.16 62.09 284,076 +1.67(+2.76%)
Jun 22, 2017 60.01 60.47 59.16 60.42 117,879 +0.61(+1.02%)
Jun 21, 2017 60.42 60.54 59.45 59.81 50,730 -0.61(-1.01%)
Jun 20, 2017 61.87 61.87 60.01 60.42 66,646 -1.70(-2.74%)
Jun 19, 2017 61.95 62.77 60.81 62.12 90,530 +0.39(+0.63%)
Jun 16, 2017 63.15 63.36 60.16 61.73 182,030 -1.82(-2.86%)
Jun 15, 2017 64.73 65.49 63.14 63.55 69,169 -1.56(-2.40%)
Jun 14, 2017 64.33 65.27 64.23 65.11 44,015 +0.28(+0.43%)
Jun 13, 2017 64.54 65.40 64.25 64.83 50,541 +0.25(+0.39%)
Jun 12, 2017 64.08 65.24 63.53 64.58 53,233 +0.25(+0.39%)
Jun 09, 2017 63.95 65.07 63.95 64.33 73,841 +0.52(+0.81%)
Jun 08, 2017 64.11 64.55 63.64 63.81 49,196 -0.49(-0.76%)
Jun 07, 2017 63.70 64.54 63.41 64.30 50,713 +0.68(+1.07%)
Jun 06, 2017 64.09 64.46 63.25 63.62 61,807 -0.95(-1.47%)
Jun 05, 2017 65.25 65.28 63.99 64.57 65,784 -0.73(-1.12%)
Jun 02, 2017 65.65 66.35 65.21 65.30 61,729 -0.07(-0.11%)
Jun 01, 2017 65.15 65.60 64.31 65.37 51,236 +0.60(+0.93%)
May 31, 2017 63.91 65.16 63.86 64.77 104,459 +0.96(+1.50%)
May 30, 2017 64.75 64.95 63.53 63.81 81,871 -1.31(-2.01%)
May 26, 2017 64.24 65.45 63.56 65.12 70,901 +0.79(+1.23%)
May 25, 2017 64.12 64.98 63.81 64.33 74,809 +0.36(+0.56%)
May 24, 2017 65.91 66.60 63.92 63.97 75,954 -1.94(-2.94%)
May 23, 2017 65.02 66.35 64.24 65.91 72,553 +0.85(+1.31%)
May 22, 2017 64.13 65.27 63.65 65.06 108,563 +0.78(+1.21%)
May 19, 2017 62.84 64.50 62.63 64.28 88,680 +1.27(+2.02%)
May 18, 2017 62.74 63.74 62.25 63.01 128,375 +0.38(+0.61%)
May 17, 2017 63.50 63.53 61.65 62.63 124,764 -1.45(-2.26%)
May 16, 2017 64.34 65.05 63.78 64.08 76,205 -0.21(-0.33%)
May 15, 2017 64.65 64.92 63.63 64.29 86,395 -0.42(-0.65%)
May 12, 2017 64.23 65.06 63.61 64.71 85,627 +0.19(+0.29%)
May 11, 2017 64.42 64.87 63.60 64.52 99,774 +0.30(+0.47%)
May 10, 2017 63.96 64.33 62.86 64.22 96,623 +0.43(+0.67%)
May 09, 2017 64.19 65.69 63.34 63.79 128,212 -0.15(-0.23%)
May 08, 2017 63.98 64.29 61.10 63.94 162,490 -0.56(-0.87%)
May 05, 2017 66.22 66.22 64.49 64.50 112,178 -1.41(-2.14%)
May 04, 2017 71.00 71.50 65.30 65.91 255,876 -5.71(-7.97%)
May 03, 2017 72.29 72.57 70.90 71.62 71,371 -0.77(-1.06%)
May 02, 2017 73.22 73.22 71.70 72.39 65,902 -0.64(-0.88%)
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.