John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.00 50.47 49.83 50.13 82,391 +0.31(+0.63%)
Sep 28, 2017 49.20 50.11 48.33 49.82 64,186 +0.57(+1.16%)
Sep 27, 2017 47.98 49.36 47.53 49.24 98,877 +1.15(+2.40%)
Sep 26, 2017 47.72 48.46 47.72 48.09 78,775 +0.36(+0.75%)
Sep 25, 2017 47.29 47.73 47.24 47.73 68,713 +0.52(+1.10%)
Sep 22, 2017 47.67 48.13 47.21 47.21 44,049 -0.32(-0.67%)
Sep 21, 2017 48.29 48.29 47.31 47.53 68,005 -0.75(-1.56%)
Sep 20, 2017 48.41 48.82 48.08 48.28 77,211 -0.13(-0.26%)
Sep 19, 2017 48.11 48.81 47.99 48.41 56,328 +0.29(+0.60%)
Sep 18, 2017 47.62 48.34 47.34 48.12 89,756 +0.39(+0.83%)
Sep 15, 2017 47.12 47.88 46.73 47.72 192,314 +0.73(+1.55%)
Sep 14, 2017 47.43 47.63 46.83 46.99 59,791 -0.43(-0.91%)
Sep 13, 2017 47.38 47.89 47.16 47.42 62,186 +0.10(+0.20%)
Sep 12, 2017 47.57 47.77 47.11 47.33 107,929 -0.01(-0.02%)
Sep 11, 2017 47.87 48.33 47.24 47.34 113,381 -0.14(-0.30%)
Sep 08, 2017 47.13 47.81 47.10 47.48 82,105 +0.05(+0.11%)
Sep 07, 2017 47.82 47.85 46.62 47.42 99,486 -0.40(-0.84%)
Sep 06, 2017 47.58 47.98 47.17 47.83 82,222 +0.62(+1.31%)
Sep 05, 2017 47.03 47.80 46.72 47.21 89,347 +0.19(+0.40%)
Sep 01, 2017 46.32 47.10 45.94 47.02 71,715 +0.80(+1.74%)
Aug 31, 2017 46.66 46.86 46.04 46.22 86,782 -0.17(-0.37%)
Aug 30, 2017 45.86 46.59 45.81 46.39 98,663 +0.30(+0.65%)
Aug 29, 2017 46.34 46.90 45.74 46.09 141,417 -0.25(-0.53%)
Aug 28, 2017 47.35 47.74 45.77 46.34 157,755 -1.04(-2.20%)
Aug 25, 2017 47.83 48.03 46.07 47.38 130,730 -0.39(-0.81%)
Aug 24, 2017 46.51 49.51 46.13 47.77 372,669 +1.34(+2.89%)
Aug 23, 2017 47.21 47.40 46.06 46.43 94,597 -0.87(-1.84%)
Aug 22, 2017 47.45 47.66 46.78 47.30 89,324 -0.10(-0.20%)
Aug 21, 2017 46.93 48.14 46.88 47.39 85,701 +0.26(+0.55%)
Aug 18, 2017 46.64 47.45 46.61 47.13 70,229 +0.23(+0.49%)
Aug 17, 2017 47.24 48.04 46.88 46.90 73,616 -0.33(-0.69%)
Aug 16, 2017 47.61 48.00 47.10 47.23 59,679 -0.31(-0.64%)
Aug 15, 2017 48.08 48.08 47.39 47.54 44,798 -0.40(-0.84%)
Aug 14, 2017 47.90 48.44 47.60 47.94 60,273 +0.27(+0.56%)
Aug 11, 2017 46.90 47.99 46.87 47.67 84,152 +0.78(+1.67%)
Aug 10, 2017 46.76 47.07 46.02 46.89 83,027 +0.02(+0.05%)
Aug 09, 2017 47.34 47.34 46.55 46.87 46,017 -0.29(-0.62%)
Aug 08, 2017 47.17 47.34 46.56 47.16 73,749 -0.01(-0.02%)
Aug 07, 2017 47.31 47.52 46.65 47.16 54,204 +0.26(+0.56%)
Aug 04, 2017 47.22 47.22 46.32 46.90 69,270 -0.22(-0.46%)
Aug 03, 2017 47.34 47.96 46.84 47.12 69,387 -0.34(-0.72%)
Aug 02, 2017 47.61 47.70 46.95 47.46 59,464 -0.13(-0.28%)
Aug 01, 2017 48.27 48.27 47.11 47.60 100,985 -0.31(-0.64%)
Jul 31, 2017 48.99 49.04 47.29 47.90 143,529 -1.34(-2.72%)
Jul 28, 2017 48.45 49.24 48.06 49.24 148,079 +0.79(+1.63%)
Jul 27, 2017 49.28 49.28 48.01 48.45 125,143 -0.26(-0.53%)
Jul 26, 2017 49.01 49.31 48.48 48.71 54,863 -0.32(-0.64%)
Jul 25, 2017 49.03 84,258 +0.98(+2.03%)
Jul 24, 2017 48.28 48.40 47.25 48.05 104,785 -0.19(-0.39%)
Jul 21, 2017 48.62 48.75 48.06 48.24 118,000 -0.01(-0.03%)
Jul 20, 2017 48.35 47.21 48.25 73,390 +0.78(+1.65%)
Jul 19, 2017 46.78 47.61 46.33 47.47 96,910 +0.92(+1.97%)
Jul 18, 2017 46.21 46.71 46.04 46.55 113,508 +0.33(+0.71%)
Jul 17, 2017 45.98 46.64 45.68 46.22 117,424 +0.38(+0.83%)
Jul 14, 2017 45.63 46.31 45.49 45.84 87,669 +0.17(+0.38%)
Jul 13, 2017 45.98 46.00 44.85 45.67 123,879 -0.07(-0.16%)
Jul 12, 2017 44.69 46.54 44.69 45.74 166,642 +1.75(+3.98%)
Jul 11, 2017 44.37 44.93 43.81 43.99 95,607 -0.17(-0.39%)
Jul 10, 2017 44.84 44.84 44.04 44.16 73,338 -0.68(-1.52%)
Jul 07, 2017 44.55 45.36 44.55 44.84 77,098 +0.21(+0.47%)
Jul 06, 2017 44.82 45.17 44.51 44.63 99,233 -0.32(-0.72%)
Jul 05, 2017 45.27 45.47 44.65 44.96 107,058 -0.44(-0.98%)
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.