John B Sanfilippo (NQ: JBSS )

106.20 +0.79 (+0.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.40 57.10 56.34 56.67 103,278 +0.26(+0.46%)
Sep 27, 2018 56.33 56.79 56.14 56.41 73,406 +0.30(+0.54%)
Sep 26, 2018 56.61 56.92 55.93 56.11 54,160 -0.51(-0.90%)
Sep 25, 2018 56.99 57.21 56.60 56.62 34,918 -0.23(-0.40%)
Sep 24, 2018 57.04 57.44 56.77 56.85 75,464 -0.06(-0.10%)
Sep 21, 2018 57.56 57.67 56.90 56.90 177,588 -0.81(-1.40%)
Sep 20, 2018 57.21 57.90 57.11 57.71 54,676 +0.53(+0.93%)
Sep 19, 2018 57.67 57.67 57.01 57.18 71,389 -0.51(-0.88%)
Sep 18, 2018 57.21 57.96 56.94 57.69 82,199 +0.52(+0.90%)
Sep 17, 2018 57.95 58.14 57.08 57.17 53,737 -0.78(-1.34%)
Sep 14, 2018 57.87 58.29 57.36 57.95 49,749 +0.17(+0.29%)
Sep 13, 2018 57.70 57.88 57.06 57.79 39,327 +0.06(+0.10%)
Sep 12, 2018 57.29 58.18 56.90 57.73 45,635 +0.46(+0.80%)
Sep 11, 2018 58.28 58.37 56.98 57.27 69,046 -1.02(-1.74%)
Sep 10, 2018 58.36 58.87 58.07 58.29 52,513 +0.11(+0.19%)
Sep 07, 2018 57.29 58.45 57.25 58.17 68,768 +0.28(+0.48%)
Sep 06, 2018 58.17 58.17 56.87 57.90 102,269 -0.35(-0.60%)
Sep 05, 2018 57.45 58.72 57.25 58.25 65,309 +0.67(+1.17%)
Sep 04, 2018 57.86 58.06 56.90 57.57 61,504 -0.44(-0.77%)
Aug 31, 2018 58.02 58.02 58.02 0 +0.80(+1.40%)
Aug 30, 2018 56.37 57.52 56.06 57.21 97,805 +0.82(+1.45%)
Aug 29, 2018 55.18 56.43 55.10 56.40 67,198 +1.21(+2.20%)
Aug 28, 2018 56.53 56.87 54.70 55.18 95,785 -1.36(-2.40%)
Aug 27, 2018 58.02 58.24 56.39 56.54 145,204 -1.53(-2.64%)
Aug 24, 2018 57.71 58.83 57.71 58.07 90,557 +0.33(+0.58%)
Aug 23, 2018 60.14 60.19 55.64 57.74 251,420 -4.78(-7.65%)
Aug 22, 2018 61.65 62.57 60.78 62.52 103,669 +0.85(+1.38%)
Aug 21, 2018 62.32 62.32 61.37 61.67 58,806 -0.64(-1.03%)
Aug 20, 2018 61.25 62.72 61.24 62.31 90,918 +1.24(+2.03%)
Aug 17, 2018 60.52 61.45 59.49 61.07 137,788 +0.61(+1.01%)
Aug 16, 2018 60.70 61.30 60.32 60.46 74,199 -0.02(-0.03%)
Aug 15, 2018 61.06 61.13 60.31 60.48 130,333 -0.70(-1.14%)
Aug 14, 2018 60.75 61.83 60.46 61.18 216,004 +0.39(+0.64%)
Aug 13, 2018 61.06 61.08 59.88 60.79 115,423 -0.41(-0.66%)
Aug 10, 2018 61.06 61.97 60.50 61.19 34,761 -0.05(-0.08%)
Aug 09, 2018 61.89 61.89 60.91 61.24 46,555 -0.11(-0.18%)
Aug 08, 2018 62.41 62.59 61.14 61.35 45,675 -0.91(-1.45%)
Aug 07, 2018 62.13 62.62 61.18 62.26 43,331 +0.01(+0.01%)
Aug 06, 2018 62.25 62.62 61.05 62.25 83,917 -0.48(-0.77%)
Aug 03, 2018 61.33 63.02 60.85 62.73 110,079 +1.14(+1.84%)
Aug 02, 2018 60.23 61.60 59.85 61.60 119,235 +1.85(+3.10%)
Aug 01, 2018 59.03 59.75 58.37 59.75 107,371 +0.71(+1.21%)
Jul 31, 2018 59.56 59.82 58.96 59.03 94,937 -0.48(-0.81%)
Jul 30, 2018 59.98 59.98 59.18 59.52 48,568 -0.38(-0.63%)
Jul 27, 2018 59.97 60.12 59.53 59.89 37,111 -0.08(-0.13%)
Jul 26, 2018 59.69 60.18 59.69 59.97 60,677 +0.45(+0.76%)
Jul 25, 2018 58.89 59.52 58.69 59.52 77,760 +0.62(+1.06%)
Jul 24, 2018 59.21 59.75 58.84 58.89 67,690 -0.30(-0.51%)
Jul 23, 2018 60.28 60.47 59.10 59.19 70,056 -0.71(-1.18%)
Jul 20, 2018 59.19 60.21 59.19 59.90 33,859 +0.55(+0.92%)
Jul 19, 2018 58.75 59.76 58.75 59.35 60,600 +0.51(+0.87%)
Jul 18, 2018 58.89 59.07 58.21 58.84 102,667 -0.05(-0.09%)
Jul 17, 2018 58.67 59.45 58.67 58.89 81,126 +0.25(+0.42%)
Jul 16, 2018 59.27 59.60 58.40 58.65 56,846 -0.58(-0.99%)
Jul 13, 2018 58.96 59.47 58.73 59.23 34,950 +0.28(+0.48%)
Jul 12, 2018 58.45 59.29 58.02 58.95 66,208 +0.60(+1.03%)
Jul 11, 2018 57.90 59.12 57.90 58.35 57,010 +0.38(+0.65%)
Jul 10, 2018 57.95 58.15 57.43 57.97 58,683 +0.02(+0.04%)
Jul 09, 2018 59.66 59.66 57.80 57.95 63,542 -1.75(-2.93%)
Jul 06, 2018 59.40 59.78 58.88 59.70 48,788 +0.35(+0.60%)
Jul 05, 2018 58.97 59.44 58.73 59.35 82,539 +0.47(+0.80%)
Jul 03, 2018 58.88 58.88 58.88 0 +0.81(+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.