John B Sanfilippo (NQ: JBSS )

99.19 -0.54 (-0.54%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.29 35.62 33.60 33.73 69,232 -1.82(-5.12%)
Aug 28, 2015 34.51 35.70 34.44 35.55 190,232 +0.78(+2.25%)
Aug 27, 2015 35.23 35.45 34.07 34.76 102,082 -0.18(-0.52%)
Aug 26, 2015 33.34 35.29 33.05 34.95 172,639 +2.17(+6.61%)
Aug 25, 2015 32.77 33.68 31.90 32.78 130,762 +0.88(+2.76%)
Aug 24, 2015 30.69 33.24 29.89 31.90 117,120 -0.05(-0.14%)
Aug 21, 2015 26.25 32.37 22.56 31.94 289,818 +0.49(+1.56%)
Aug 20, 2015 31.17 31.96 30.74 31.46 68,417 -0.06(-0.19%)
Aug 19, 2015 31.38 31.92 30.97 31.51 57,655 +0.05(+0.15%)
Aug 18, 2015 31.39 31.87 30.72 31.47 102,972 -0.07(-0.23%)
Aug 17, 2015 31.37 31.91 30.72 31.54 119,019 -0.03(-0.08%)
Aug 14, 2015 31.38 31.89 29.87 31.57 85,859 +0.07(+0.23%)
Aug 13, 2015 32.21 32.43 31.32 31.49 91,611 -0.78(-2.43%)
Aug 12, 2015 31.42 32.58 29.17 32.28 98,951 +0.47(+1.48%)
Aug 11, 2015 33.07 33.25 31.49 31.81 91,991 -1.46(-4.39%)
Aug 10, 2015 33.24 33.47 32.93 33.27 101,317 +0.31(+0.95%)
Aug 07, 2015 33.35 33.35 32.09 32.96 139,906 -0.44(-1.31%)
Aug 06, 2015 33.92 34.06 33.27 33.39 90,193 -0.44(-1.29%)
Aug 05, 2015 33.63 34.10 33.08 33.83 128,632 +0.44(+1.31%)
Aug 04, 2015 34.01 34.58 33.31 33.39 100,920 -0.74(-2.16%)
Aug 03, 2015 34.01 34.58 33.73 34.13 110,380 +0.21(+0.62%)
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%)
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.