John B Sanfilippo (NQ: JBSS )

84.83 -1.16 (-1.35%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.38 58.44 56.35 57.08 120,450 -3.37(-5.58%)
Jul 28, 2017 59.48 60.45 59.00 60.45 120,620 +0.97(+1.63%)
Jul 27, 2017 60.50 60.50 58.94 59.48 101,937 -0.32(-0.53%)
Jul 26, 2017 60.16 60.53 59.52 59.80 44,689 -0.39(-0.64%)
Jul 25, 2017 60.19 68,633 +1.20(+2.03%)
Jul 24, 2017 59.27 59.42 58.00 58.99 85,354 -0.23(-0.39%)
Jul 21, 2017 59.69 59.84 59.00 59.22 96,118 -0.02(-0.03%)
Jul 20, 2017 59.36 57.96 59.24 59,781 +0.96(+1.65%)
Jul 19, 2017 57.43 58.45 56.88 58.28 78,939 +1.13(+1.97%)
Jul 18, 2017 56.73 57.34 56.52 57.15 92,460 +0.41(+0.71%)
Jul 17, 2017 56.44 57.26 56.07 56.74 95,649 +0.47(+0.83%)
Jul 14, 2017 56.01 56.86 55.84 56.28 71,412 +0.21(+0.38%)
Jul 13, 2017 56.45 56.47 55.06 56.06 100,907 -0.09(-0.16%)
Jul 12, 2017 54.86 57.13 54.86 56.15 135,741 +2.15(+3.98%)
Jul 11, 2017 54.47 55.16 53.78 54.00 77,878 -0.21(-0.39%)
Jul 10, 2017 55.04 55.04 54.06 54.21 59,739 -0.84(-1.52%)
Jul 07, 2017 54.69 55.69 54.69 55.05 62,801 +0.26(+0.47%)
Jul 06, 2017 55.02 55.46 54.65 54.80 80,831 -0.40(-0.72%)
Jul 05, 2017 55.58 55.82 54.81 55.19 87,205 -0.55(-0.98%)
Jul 03, 2017 56.00 56.42 55.42 55.74 32,154 +0.14(+0.25%)
Jun 30, 2017 55.15 55.87 54.63 55.60 85,548 +0.47(+0.85%)
Jun 29, 2017 55.38 55.38 54.32 55.13 81,463 -0.24(-0.43%)
Jun 28, 2017 54.88 55.86 54.50 55.37 72,025 +0.58(+1.06%)
Jun 27, 2017 54.75 55.03 53.80 54.79 72,065 +0.04(+0.08%)
Jun 26, 2017 54.75 55.14 54.21 54.74 77,055 +0.04(+0.08%)
Jun 23, 2017 53.00 54.78 53.00 54.70 322,460 +1.47(+2.76%)
Jun 22, 2017 52.87 53.27 52.12 53.23 133,806 +0.54(+1.02%)
Jun 21, 2017 53.23 53.33 52.37 52.69 57,584 -0.54(-1.01%)
Jun 20, 2017 54.51 54.51 52.87 53.23 75,651 -1.50(-2.74%)
Jun 19, 2017 54.58 55.30 53.58 54.73 102,762 +0.34(+0.63%)
Jun 16, 2017 55.63 55.82 53.00 54.38 206,626 -1.60(-2.86%)
Jun 15, 2017 57.02 57.69 55.62 55.99 78,515 -1.37(-2.40%)
Jun 14, 2017 56.67 57.50 56.58 57.36 49,962 +0.25(+0.43%)
Jun 13, 2017 56.86 57.62 56.60 57.11 57,370 +0.22(+0.39%)
Jun 12, 2017 56.45 57.47 55.97 56.89 60,425 +0.22(+0.39%)
Jun 09, 2017 56.34 57.32 56.34 56.67 83,818 +0.46(+0.81%)
Jun 08, 2017 56.48 56.87 56.06 56.21 55,843 -0.43(-0.76%)
Jun 07, 2017 56.12 56.86 55.86 56.65 57,565 +0.60(+1.07%)
Jun 06, 2017 56.46 56.79 55.72 56.05 70,158 -0.84(-1.47%)
Jun 05, 2017 57.48 57.51 56.37 56.88 74,672 -0.64(-1.12%)
Jun 02, 2017 57.84 58.45 57.45 57.53 70,069 -0.06(-0.11%)
Jun 01, 2017 57.39 57.79 56.65 57.59 58,159 +0.53(+0.93%)
May 31, 2017 56.30 57.40 56.26 57.06 118,573 +0.85(+1.50%)
May 30, 2017 57.04 57.22 55.97 56.21 92,933 -1.15(-2.01%)
May 26, 2017 56.59 57.66 55.99 57.37 80,481 +0.70(+1.23%)
May 25, 2017 56.49 57.24 56.21 56.67 84,917 +0.32(+0.56%)
May 24, 2017 58.06 58.67 56.31 56.36 86,216 -1.71(-2.94%)
May 23, 2017 57.28 58.45 56.59 58.06 82,356 +0.75(+1.31%)
May 22, 2017 56.50 57.50 56.07 57.32 123,232 +0.69(+1.21%)
May 19, 2017 55.36 56.82 55.17 56.63 100,662 +1.12(+2.02%)
May 18, 2017 55.27 56.15 54.84 55.51 145,721 +0.33(+0.61%)
May 17, 2017 55.94 55.97 54.31 55.17 141,622 -1.28(-2.26%)
May 16, 2017 56.68 57.31 56.19 56.45 86,501 -0.18(-0.33%)
May 15, 2017 56.95 57.19 56.06 56.64 98,068 -0.37(-0.65%)
May 12, 2017 56.58 57.32 56.04 57.01 97,197 +0.17(+0.29%)
May 11, 2017 56.75 57.15 56.03 56.84 113,255 +0.26(+0.47%)
May 10, 2017 56.35 56.67 55.38 56.58 109,678 +0.38(+0.67%)
May 09, 2017 56.55 57.87 55.80 56.20 145,536 -0.13(-0.23%)
May 08, 2017 56.36 56.63 53.83 56.33 184,445 -0.49(-0.87%)
May 05, 2017 58.34 58.34 56.81 56.82 127,335 -1.24(-2.14%)
May 04, 2017 62.55 62.99 57.53 58.06 290,450 -5.03(-7.97%)
May 03, 2017 63.68 63.93 62.46 63.09 81,014 -0.68(-1.06%)
May 02, 2017 64.50 64.50 63.17 63.77 74,806 -0.56(-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.