John B Sanfilippo (NQ: JBSS )

88.13 USD -1.16 (-1.30%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.09 54.60 51.49 51.69 45,172 -2.79(-5.12%)
Aug 28, 2015 52.89 54.72 52.78 54.48 124,120 +1.20(+2.25%)
Aug 27, 2015 54.00 54.34 52.22 53.28 66,605 -0.28(-0.52%)
Aug 26, 2015 51.10 54.09 50.66 53.56 112,641 +3.32(+6.61%)
Aug 25, 2015 50.22 51.62 48.90 50.24 85,318 +1.35(+2.76%)
Aug 24, 2015 47.04 50.95 45.81 48.89 76,417 -0.07(-0.14%)
Aug 21, 2015 40.23 49.62 34.57 48.96 189,096 +0.75(+1.56%)
Aug 20, 2015 47.77 48.99 47.12 48.21 44,640 -0.09(-0.19%)
Aug 19, 2015 48.10 48.92 47.46 48.30 37,618 +0.07(+0.15%)
Aug 18, 2015 48.11 48.84 47.08 48.23 67,186 -0.11(-0.23%)
Aug 17, 2015 48.08 48.90 47.09 48.34 77,656 -0.04(-0.08%)
Aug 14, 2015 48.09 48.87 45.78 48.38 56,020 +0.11(+0.23%)
Aug 13, 2015 49.36 49.71 48.00 48.27 59,773 -1.20(-2.43%)
Aug 12, 2015 48.15 49.94 44.71 49.47 64,562 +0.72(+1.48%)
Aug 11, 2015 50.69 50.96 48.27 48.75 60,021 -2.24(-4.39%)
Aug 10, 2015 50.94 51.30 50.47 50.99 66,106 +0.48(+0.95%)
Aug 07, 2015 51.11 51.11 49.18 50.51 91,284 -0.67(-1.31%)
Aug 06, 2015 51.99 52.20 50.99 51.18 58,848 -0.67(-1.29%)
Aug 05, 2015 51.55 52.27 50.71 51.85 83,928 +0.67(+1.31%)
Aug 04, 2015 52.12 53.00 51.06 51.18 65,847 -1.13(-2.16%)
Aug 03, 2015 52.13 53.00 51.69 52.31 72,019 +0.32(+0.62%)
Jul 31, 2015 53.30 54.38 51.88 51.99 63,767 -0.92(-1.74%)
Jul 30, 2015 51.76 53.50 51.56 52.91 66,861 +0.90(+1.73%)
Jul 29, 2015 52.20 52.50 51.53 52.01 71,241 +0.09(+0.17%)
Jul 28, 2015 52.01 52.22 51.29 51.92 77,171 +0.23(+0.44%)
Jul 27, 2015 51.70 52.53 51.11 51.69 73,470 -0.03(-0.06%)
Jul 24, 2015 51.69 52.20 51.25 51.72 54,475 +0.02(+0.04%)
Jul 23, 2015 51.97 52.46 51.48 51.70 57,398 -0.19(-0.37%)
Jul 22, 2015 51.72 52.45 51.44 51.89 62,332 -0.17(-0.33%)
Jul 21, 2015 53.62 53.93 51.32 52.06 49,422 -1.40(-2.62%)
Jul 20, 2015 53.49 53.98 53.20 53.46 47,339 -0.29(-0.54%)
Jul 17, 2015 53.79 54.14 52.91 53.75 36,971 -0.18(-0.33%)
Jul 16, 2015 51.70 54.63 51.70 53.93 43,172 +2.29(+4.43%)
Jul 15, 2015 54.96 54.96 51.22 51.64 55,962 -3.37(-6.13%)
Jul 14, 2015 55.05 57.23 54.56 55.01 71,098 +0.27(+0.49%)
Jul 13, 2015 54.07 55.15 53.49 54.74 50,651 +0.52(+0.96%)
Jul 10, 2015 52.81 54.23 52.81 54.22 43,522 +1.94(+3.71%)
Jul 09, 2015 52.28 52.95 51.86 52.28 54,571 +0.74(+1.44%)
Jul 08, 2015 53.49 53.49 51.10 51.54 55,206 -2.11(-3.93%)
Jul 07, 2015 51.29 53.75 51.15 53.65 48,415 +2.20(+4.28%)
Jul 06, 2015 51.28 52.56 50.95 51.45 80,491 +0.05(+0.10%)
Jul 02, 2015 52.15 51.40 51.40 51.40 34,800 -0.70(-1.34%)
Jul 01, 2015 52.20 52.51 50.98 52.10 35,866 +0.20(+0.39%)
Jun 30, 2015 52.77 52.90 50.85 51.90 246,113 -0.60(-1.14%)
Jun 29, 2015 53.28 53.54 51.87 52.50 78,055 -0.78(-1.46%)
Jun 26, 2015 54.66 54.90 53.13 53.28 190,259 -1.12(-2.06%)
Jun 25, 2015 54.22 55.30 52.27 54.40 71,050 +0.63(+1.17%)
Jun 24, 2015 52.69 54.14 51.65 53.77 52,513 +0.60(+1.13%)
Jun 23, 2015 52.50 54.39 51.76 53.17 43,599 +1.09(+2.09%)
Jun 22, 2015 55.66 55.91 51.68 52.08 76,519 -2.92(-5.31%)
Jun 19, 2015 53.10 55.68 53.10 55.00 91,240 +2.14(+4.05%)
Jun 18, 2015 52.11 53.34 51.95 52.86 53,867 +1.00(+1.93%)
Jun 17, 2015 52.03 52.50 51.47 51.86 50,297 -0.27(-0.52%)
Jun 16, 2015 51.58 52.50 51.02 52.13 51,335 +0.50(+0.97%)
Jun 15, 2015 51.36 52.39 50.19 51.63 48,616 +0.15(+0.29%)
Jun 12, 2015 51.52 51.99 50.84 51.48 45,818 -0.43(-0.83%)
Jun 11, 2015 50.78 51.94 50.37 51.91 54,928 +0.96(+1.88%)
Jun 10, 2015 51.26 52.09 50.84 50.95 35,969 +0.16(+0.32%)
Jun 09, 2015 50.92 51.00 50.18 50.79 50,307 -0.03(-0.06%)
Jun 08, 2015 51.46 51.65 50.67 50.82 64,711 -0.64(-1.24%)
Jun 05, 2015 51.24 51.52 50.62 51.46 43,462 -0.04(-0.08%)
Jun 04, 2015 51.94 51.94 50.81 51.50 85,292 -0.77(-1.47%)
Jun 03, 2015 51.25 52.79 51.24 52.27 30,289 +0.97(+1.89%)
Jun 02, 2015 50.56 51.65 50.50 51.30 102,864 +0.71(+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.