John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.78 39.88 38.22 38.82 138,681 -1.01(-2.52%)
Nov 27, 2015 39.97 40.33 39.80 39.83 46,303 -0.13(-0.33%)
Nov 25, 2015 38.95 39.96 39.96 39.96 74,942 +0.97(+2.48%)
Nov 24, 2015 39.75 39.96 38.71 38.99 134,131 -0.79(-1.98%)
Nov 23, 2015 40.27 40.60 39.31 39.78 117,585 -0.48(-1.20%)
Nov 20, 2015 40.19 40.85 39.48 40.27 225,793 +0.40(+1.00%)
Nov 19, 2015 40.06 40.65 39.42 39.87 83,452 -0.23(-0.57%)
Nov 18, 2015 39.00 40.23 38.49 40.10 154,949 +1.10(+2.81%)
Nov 17, 2015 38.97 39.55 38.77 39.00 88,893 -0.10(-0.27%)
Nov 16, 2015 39.18 39.55 38.28 39.10 90,867 -0.03(-0.08%)
Nov 13, 2015 39.00 40.22 38.74 39.14 116,798 -0.21(-0.53%)
Nov 12, 2015 39.30 39.82 38.76 39.35 110,785 +0.06(+0.15%)
Nov 11, 2015 39.87 40.37 39.17 39.29 128,808 -0.59(-1.47%)
Nov 10, 2015 39.74 40.64 39.55 39.87 73,958 -0.07(-0.16%)
Nov 09, 2015 39.80 40.51 39.69 39.94 76,911 -0.11(-0.28%)
Nov 06, 2015 40.51 40.66 39.39 40.05 167,924 -0.69(-1.68%)
Nov 05, 2015 41.60 41.66 39.61 40.74 126,716 -0.93(-2.24%)
Nov 04, 2015 40.17 42.22 39.61 41.67 137,141 +1.77(+4.43%)
Nov 03, 2015 39.19 40.04 37.39 39.90 175,043 +0.74(+1.90%)
Nov 02, 2015 42.46 43.25 38.80 39.16 207,568 -3.07(-7.28%)
Oct 30, 2015 41.21 42.60 40.59 42.23 161,575 +1.08(+2.62%)
Oct 29, 2015 39.15 41.55 39.03 41.15 152,139 +1.85(+4.72%)
Oct 28, 2015 37.78 40.23 37.54 39.30 156,057 +1.74(+4.64%)
Oct 27, 2015 34.56 38.15 34.01 37.56 278,713 +3.01(+8.73%)
Oct 26, 2015 34.90 34.90 33.94 34.54 125,239 -0.32(-0.92%)
Oct 23, 2015 33.47 35.21 32.76 34.86 160,589 +1.49(+4.46%)
Oct 22, 2015 33.24 33.51 31.84 33.38 177,778 +0.33(+1.01%)
Oct 21, 2015 33.56 33.84 32.90 33.04 130,525 -0.53(-1.57%)
Oct 20, 2015 33.51 33.85 33.15 33.57 78,808 -0.07(-0.21%)
Oct 19, 2015 33.58 33.84 32.86 33.64 130,301 +0.01(+0.04%)
Oct 16, 2015 33.09 33.93 32.63 33.63 102,992 +0.59(+1.78%)
Oct 15, 2015 33.08 33.25 32.32 33.04 168,465 +0.08(+0.26%)
Oct 14, 2015 33.86 34.19 32.64 32.96 87,146 -1.04(-3.05%)
Oct 13, 2015 34.08 34.37 33.26 34.00 108,088 -0.08(-0.25%)
Oct 12, 2015 33.87 34.16 33.49 34.08 132,336 +0.35(+1.03%)
Oct 09, 2015 33.95 34.45 33.24 33.73 80,655 -0.28(-0.82%)
Oct 08, 2015 33.13 34.32 32.95 34.01 81,962 +0.66(+1.98%)
Oct 07, 2015 33.80 33.92 32.93 33.36 166,775 -0.15(-0.45%)
Oct 06, 2015 35.31 35.37 33.38 33.51 69,196 -1.91(-5.38%)
Oct 05, 2015 34.51 35.46 34.51 35.41 50,874 +1.08(+3.16%)
Oct 02, 2015 32.67 34.82 32.46 34.33 124,965 +1.55(+4.72%)
Oct 01, 2015 33.29 33.46 32.09 32.78 129,506 -0.67(-1.99%)
Sep 30, 2015 34.41 34.55 33.36 33.45 91,265 -0.72(-2.12%)
Sep 29, 2015 35.29 35.30 33.70 34.17 72,674 -0.96(-2.73%)
Sep 28, 2015 35.17 35.66 35.12 35.13 86,211 -0.18(-0.52%)
Sep 25, 2015 35.00 36.03 34.79 35.31 100,474 +0.52(+1.50%)
Sep 24, 2015 34.14 34.79 33.93 34.79 66,594 +0.63(+1.85%)
Sep 23, 2015 34.19 34.58 33.22 34.16 103,121 +0.02(+0.06%)
Sep 22, 2015 35.34 35.92 33.94 34.14 118,490 -1.60(-4.47%)
Sep 21, 2015 35.57 35.95 34.27 35.74 126,218 +0.51(+1.44%)
Sep 18, 2015 34.28 35.93 34.28 35.23 171,587 +0.53(+1.52%)
Sep 17, 2015 34.60 35.57 34.44 34.70 51,301 +0.02(+0.06%)
Sep 16, 2015 34.27 34.86 33.70 34.68 37,668 +0.56(+1.64%)
Sep 15, 2015 33.26 34.37 32.77 34.12 84,038 +0.84(+2.51%)
Sep 14, 2015 33.02 33.48 32.89 33.28 77,570 +0.39(+1.19%)
Sep 11, 2015 33.38 33.73 32.74 32.89 42,107 -0.67(-2.00%)
Sep 10, 2015 32.81 33.81 32.81 33.56 49,305 +0.57(+1.72%)
Sep 09, 2015 33.99 33.99 32.90 33.00 76,013 -0.59(-1.75%)
Sep 08, 2015 33.68 33.94 33.29 33.58 98,766 +0.18(+0.55%)
Sep 04, 2015 32.68 33.40 33.40 33.40 72,336 +0.50(+1.51%)
Sep 03, 2015 32.68 33.16 32.53 32.91 83,418 +0.12(+0.38%)
Sep 02, 2015 33.60 33.60 31.72 32.78 110,752 -0.42(-1.26%)
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.