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 30, 2016 37.13 37.45 36.40 36.56 148,139 -0.41(-1.12%)
Sep 29, 2016 37.24 37.45 36.91 36.98 85,919 -0.40(-1.07%)
Sep 28, 2016 37.31 37.67 36.76 37.38 163,083 -0.30(-0.79%)
Sep 27, 2016 36.88 38.31 36.76 37.67 232,196 +0.93(+2.54%)
Sep 26, 2016 36.66 37.29 36.59 36.74 131,045 -0.55(-1.47%)
Sep 23, 2016 36.90 37.41 36.52 37.29 102,378 +0.16(+0.42%)
Sep 22, 2016 36.76 37.56 36.12 37.13 105,743 +0.74(+2.04%)
Sep 21, 2016 35.97 36.51 35.89 36.39 67,871 +0.28(+0.77%)
Sep 20, 2016 36.76 36.96 35.82 36.12 83,311 -0.64(-1.74%)
Sep 19, 2016 36.57 36.92 36.36 36.76 138,770 +0.43(+1.18%)
Sep 16, 2016 36.94 36.96 36.18 36.33 121,052 -0.58(-1.56%)
Sep 15, 2016 35.52 36.99 35.42 36.91 112,194 +1.31(+3.68%)
Sep 14, 2016 35.55 35.97 35.11 35.59 159,651 -0.02(-0.06%)
Sep 13, 2016 36.24 36.53 35.54 35.62 271,420 -0.77(-2.11%)
Sep 12, 2016 36.34 37.05 36.09 36.39 158,831 -0.06(-0.18%)
Sep 09, 2016 37.62 37.62 36.44 36.45 123,213 -1.33(-3.53%)
Sep 08, 2016 38.47 38.55 37.66 37.78 160,500 -0.67(-1.74%)
Sep 07, 2016 37.93 38.59 37.70 38.45 164,056 +0.38(+0.99%)
Sep 06, 2016 38.34 38.34 36.97 38.07 220,933 -0.11(-0.30%)
Sep 02, 2016 37.08 38.19 38.19 38.19 286,245 +1.54(+4.20%)
Sep 01, 2016 36.93 37.23 36.12 36.65 155,913 +0.02(+0.06%)
Aug 31, 2016 36.52 37.30 36.29 36.63 123,562 +0.04(+0.12%)
Aug 30, 2016 37.08 37.19 35.84 36.59 134,417 -0.65(-1.74%)
Aug 29, 2016 35.81 37.56 35.56 37.23 376,737 +1.99(+5.64%)
Aug 26, 2016 36.82 38.33 34.89 35.25 469,732 -1.64(-4.44%)
Aug 25, 2016 32.36 37.11 31.16 36.88 1,146,941 +4.56(+14.10%)
Aug 24, 2016 33.03 33.03 32.22 32.33 136,194 -0.57(-1.73%)
Aug 23, 2016 32.95 33.20 32.61 32.90 113,613 +0.00(+0.00%)
Aug 22, 2016 32.64 32.92 32.43 32.90 99,895 +0.27(+0.83%)
Aug 19, 2016 32.60 33.29 32.44 32.62 137,326 -0.16(-0.50%)
Aug 18, 2016 32.81 33.15 32.39 32.79 117,770 -0.02(-0.07%)
Aug 17, 2016 32.83 33.18 32.59 32.81 91,779 -0.04(-0.13%)
Aug 16, 2016 33.52 33.52 32.55 32.85 113,436 -0.68(-2.04%)
Aug 15, 2016 33.06 34.64 33.06 33.54 236,032 +0.50(+1.51%)
Aug 12, 2016 32.95 33.06 32.41 33.04 151,464 +0.16(+0.48%)
Aug 11, 2016 33.52 33.52 32.56 32.88 189,354 -0.48(-1.45%)
Aug 10, 2016 33.29 34.85 32.96 33.37 355,876 -0.01(-0.02%)
Aug 09, 2016 33.32 33.74 32.75 33.37 245,029 -0.13(-0.38%)
Aug 08, 2016 34.06 34.06 33.32 33.50 171,756 -0.45(-1.32%)
Aug 05, 2016 34.16 34.32 33.80 33.95 339,363 -0.01(-0.02%)
Aug 04, 2016 33.42 34.13 33.30 33.96 243,907 +0.67(+2.01%)
Aug 03, 2016 33.22 33.49 32.92 33.29 243,963 -0.07(-0.21%)
Aug 02, 2016 33.02 33.55 32.91 33.36 159,095 +0.26(+0.77%)
Aug 01, 2016 33.17 33.31 32.48 33.10 211,885 -0.14(-0.43%)
Jul 29, 2016 32.56 33.46 32.50 33.24 203,903 +0.68(+2.10%)
Jul 28, 2016 32.93 32.93 32.51 32.56 108,262 -0.37(-1.12%)
Jul 27, 2016 32.78 33.30 32.70 32.93 138,592 +0.17(+0.52%)
Jul 26, 2016 33.12 33.36 32.73 32.76 141,058 -0.32(-0.97%)
Jul 25, 2016 32.48 33.23 32.08 33.08 275,912 +0.52(+1.60%)
Jul 22, 2016 32.54 32.85 31.96 32.56 231,562 -0.03(-0.09%)
Jul 21, 2016 31.97 33.12 31.87 32.59 259,094 +0.53(+1.67%)
Jul 20, 2016 31.87 32.27 31.00 32.05 331,373 +0.23(+0.72%)
Jul 19, 2016 31.55 33.33 31.43 31.83 391,045 -0.02(-0.07%)
Jul 18, 2016 30.74 31.98 30.60 31.85 283,629 +1.34(+4.40%)
Jul 15, 2016 30.84 30.96 30.22 30.51 291,743 -0.12(-0.40%)
Jul 14, 2016 30.71 31.52 30.02 30.63 255,347 +0.40(+1.32%)
Jul 13, 2016 29.89 30.58 29.64 30.23 228,807 +0.36(+1.22%)
Jul 12, 2016 29.59 30.29 29.10 29.86 253,755 +0.22(+0.75%)
Jul 11, 2016 30.83 31.03 29.35 29.64 552,835 -1.06(-3.45%)
Jul 08, 2016 28.74 30.76 28.54 30.70 288,261 +2.16(+7.56%)
Jul 07, 2016 27.88 28.62 27.80 28.54 154,592 +0.78(+2.82%)
Jul 05, 2016 28.10 28.49 27.54 27.76 148,065 -0.33(-1.18%)
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.