John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.56 52.04 51.38 51.69 79,901 +0.32(+0.63%)
Sep 28, 2017 50.73 51.67 49.84 51.37 62,246 +0.59(+1.16%)
Sep 27, 2017 49.47 50.90 49.01 50.78 95,887 +1.19(+2.40%)
Sep 26, 2017 49.21 49.97 49.21 49.59 76,394 +0.37(+0.75%)
Sep 25, 2017 48.76 49.22 48.71 49.22 66,635 +0.54(+1.10%)
Sep 22, 2017 49.16 49.63 48.68 48.68 42,717 -0.33(-0.67%)
Sep 21, 2017 49.79 49.79 48.79 49.01 65,949 -0.78(-1.56%)
Sep 20, 2017 49.92 50.35 49.58 49.79 74,877 -0.13(-0.26%)
Sep 19, 2017 49.61 50.33 49.49 49.92 54,626 +0.30(+0.60%)
Sep 18, 2017 49.10 49.85 48.81 49.62 87,043 +0.41(+0.83%)
Sep 15, 2017 48.59 49.37 48.19 49.21 186,500 +0.75(+1.55%)
Sep 14, 2017 48.91 49.12 48.29 48.46 57,984 -0.45(-0.91%)
Sep 13, 2017 48.86 49.38 48.63 48.90 60,306 +0.10(+0.20%)
Sep 12, 2017 49.06 49.26 48.58 48.80 104,667 -0.01(-0.02%)
Sep 11, 2017 49.36 49.84 48.71 48.81 109,953 -0.15(-0.30%)
Sep 08, 2017 48.60 49.30 48.57 48.96 79,623 +0.05(+0.11%)
Sep 07, 2017 49.31 49.35 48.07 48.90 96,479 -0.41(-0.84%)
Sep 06, 2017 49.06 49.48 48.64 49.32 79,737 +0.64(+1.31%)
Sep 05, 2017 48.50 49.29 48.17 48.68 86,646 +0.19(+0.40%)
Sep 01, 2017 47.77 48.57 47.37 48.49 69,547 +0.83(+1.74%)
Aug 31, 2017 48.11 48.32 47.47 47.66 84,159 -0.18(-0.37%)
Aug 30, 2017 47.29 48.04 47.24 47.84 95,680 +0.31(+0.65%)
Aug 29, 2017 47.79 48.36 47.17 47.53 137,141 -0.25(-0.53%)
Aug 28, 2017 48.83 49.23 47.20 47.78 152,986 -1.08(-2.20%)
Aug 25, 2017 49.33 49.52 47.51 48.86 126,777 -0.40(-0.81%)
Aug 24, 2017 47.96 51.05 47.57 49.26 361,403 +1.38(+2.89%)
Aug 23, 2017 48.68 48.88 47.50 47.87 91,737 -0.90(-1.84%)
Aug 22, 2017 48.93 49.14 48.24 48.77 86,624 -0.10(-0.20%)
Aug 21, 2017 48.40 49.64 48.34 48.87 83,111 +0.27(+0.55%)
Aug 18, 2017 48.10 48.93 48.07 48.60 68,106 +0.24(+0.49%)
Aug 17, 2017 48.71 49.54 48.34 48.37 71,391 -0.34(-0.69%)
Aug 16, 2017 49.09 49.49 48.57 48.70 57,874 -0.31(-0.64%)
Aug 15, 2017 49.58 49.58 48.87 49.02 43,444 -0.41(-0.84%)
Aug 14, 2017 49.39 49.95 49.08 49.43 58,451 +0.28(+0.56%)
Aug 11, 2017 48.36 49.49 48.33 49.16 81,608 +0.81(+1.67%)
Aug 10, 2017 48.22 48.54 47.46 48.35 80,517 +0.02(+0.05%)
Aug 09, 2017 48.81 48.81 48.00 48.33 44,626 -0.30(-0.62%)
Aug 08, 2017 48.64 48.81 48.01 48.63 71,520 -0.01(-0.02%)
Aug 07, 2017 48.78 49.00 48.10 48.63 52,566 +0.27(+0.56%)
Aug 04, 2017 48.70 48.70 47.77 48.37 67,176 -0.22(-0.46%)
Aug 03, 2017 48.81 49.46 48.30 48.59 67,289 -0.35(-0.72%)
Aug 02, 2017 49.09 49.19 48.41 48.94 57,666 -0.14(-0.28%)
Aug 01, 2017 49.78 49.78 48.58 49.08 97,932 -0.31(-0.64%)
Jul 31, 2017 50.52 50.57 48.76 49.39 139,190 -1.38(-2.72%)
Jul 28, 2017 49.96 50.78 49.56 50.78 143,603 +0.81(+1.63%)
Jul 27, 2017 50.82 50.82 49.50 49.96 121,360 -0.27(-0.53%)
Jul 26, 2017 50.53 50.84 49.99 50.23 53,204 -0.33(-0.64%)
Jul 25, 2017 50.55 81,711 +1.01(+2.03%)
Jul 24, 2017 49.79 49.91 48.72 49.55 101,617 -0.19(-0.39%)
Jul 21, 2017 50.13 50.27 49.56 49.74 114,432 -0.01(-0.03%)
Jul 20, 2017 49.86 48.68 49.76 71,171 +0.81(+1.65%)
Jul 19, 2017 48.24 49.10 47.77 48.95 93,980 +0.95(+1.97%)
Jul 18, 2017 47.65 48.16 47.48 48.00 110,077 +0.34(+0.71%)
Jul 17, 2017 47.41 48.10 47.10 47.66 113,874 +0.39(+0.83%)
Jul 14, 2017 47.05 47.76 46.91 47.27 85,019 +0.18(+0.38%)
Jul 13, 2017 47.42 47.43 46.25 47.09 120,134 -0.07(-0.16%)
Jul 12, 2017 46.08 47.99 46.08 47.17 161,605 +1.81(+3.98%)
Jul 11, 2017 45.75 46.33 45.18 45.36 92,717 -0.18(-0.39%)
Jul 10, 2017 46.23 46.23 45.41 45.54 71,121 -0.70(-1.52%)
Jul 07, 2017 45.94 46.78 45.94 46.24 74,767 +0.21(+0.47%)
Jul 06, 2017 46.22 46.58 45.90 46.03 96,233 -0.33(-0.72%)
Jul 05, 2017 46.68 46.88 46.04 46.36 103,821 -0.46(-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.