John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.09 52.09 52.09 0 +0.10(+0.19%)
Dec 29, 2016 52.05 52.50 51.30 51.99 70,759 +0.00(+0.00%)
Dec 28, 2016 52.46 52.57 51.81 51.99 57,570 -0.29(-0.55%)
Dec 27, 2016 52.10 52.46 51.66 52.28 84,825 +0.44(+0.84%)
Dec 23, 2016 51.85 51.85 51.85 0 +0.06(+0.11%)
Dec 22, 2016 51.99 52.82 51.05 51.79 153,536 -0.04(-0.09%)
Dec 21, 2016 51.05 52.66 50.68 51.83 113,106 +0.82(+1.61%)
Dec 20, 2016 50.51 51.14 50.37 51.01 150,452 +0.49(+0.97%)
Dec 19, 2016 50.64 51.06 49.95 50.52 119,720 -0.17(-0.34%)
Dec 16, 2016 50.80 51.33 50.54 50.69 233,036 +0.04(+0.09%)
Dec 15, 2016 50.82 51.43 50.42 50.65 88,815 -0.38(-0.75%)
Dec 14, 2016 52.37 52.80 50.80 51.03 101,244 -1.44(-2.75%)
Dec 13, 2016 52.03 53.46 51.47 52.47 130,538 +0.61(+1.17%)
Dec 12, 2016 52.14 53.03 51.38 51.87 118,709 -0.34(-0.65%)
Dec 09, 2016 52.67 52.88 51.64 52.21 92,219 -0.27(-0.52%)
Dec 08, 2016 51.07 52.93 51.07 52.48 198,372 +1.41(+2.77%)
Dec 07, 2016 50.31 51.46 49.55 51.07 149,708 +0.62(+1.23%)
Dec 06, 2016 48.75 50.45 47.83 50.45 177,462 +1.69(+3.48%)
Dec 05, 2016 47.42 49.16 47.31 48.75 163,433 +0.94(+1.97%)
Dec 02, 2016 47.36 48.60 47.36 47.81 110,933 +0.46(+0.97%)
Dec 01, 2016 46.84 48.15 46.84 47.35 98,214 +0.21(+0.46%)
Nov 30, 2016 48.89 49.10 47.12 47.14 121,288 -1.52(-3.12%)
Nov 29, 2016 48.12 49.19 47.81 48.66 127,227 +0.60(+1.25%)
Nov 28, 2016 48.46 48.69 47.43 48.06 105,277 +0.46(+0.96%)
Nov 25, 2016 47.33 48.06 47.24 47.60 44,427 +0.67(+1.43%)
Nov 23, 2016 46.93 46.93 46.93 0 -0.73(-1.52%)
Nov 22, 2016 47.01 48.11 46.59 47.65 83,545 +0.59(+1.26%)
Nov 21, 2016 47.43 47.68 46.68 47.06 111,354 -0.66(-1.37%)
Nov 18, 2016 47.03 47.93 46.41 47.72 216,361 +0.64(+1.36%)
Nov 17, 2016 48.74 48.74 46.95 47.08 164,390 -1.25(-2.59%)
Nov 16, 2016 47.24 48.41 47.13 48.33 192,250 +1.09(+2.31%)
Nov 15, 2016 46.49 47.72 46.47 47.24 219,199 +0.78(+1.69%)
Nov 14, 2016 45.59 46.59 45.17 46.46 116,898 +1.25(+2.77%)
Nov 11, 2016 44.11 45.70 43.45 45.20 176,681 +1.17(+2.65%)
Nov 10, 2016 46.36 46.36 43.94 44.04 239,237 -2.17(-4.70%)
Nov 09, 2016 44.88 46.44 43.71 46.21 225,501 +0.71(+1.55%)
Nov 08, 2016 44.53 45.58 43.14 45.50 155,649 +1.03(+2.31%)
Nov 07, 2016 43.42 45.17 42.73 44.48 228,463 +2.18(+5.15%)
Nov 04, 2016 42.29 43.01 41.79 42.30 163,813 -0.03(-0.07%)
Nov 03, 2016 43.34 43.46 42.29 42.33 135,969 -1.26(-2.89%)
Nov 02, 2016 42.95 44.14 42.04 43.59 243,972 -0.08(-0.18%)
Nov 01, 2016 41.67 43.81 40.08 43.67 1,190,834 +7.56(+20.95%)
Oct 31, 2016 34.81 38.33 34.27 36.10 606,158 +1.60(+4.65%)
Oct 28, 2016 33.56 34.70 33.15 34.50 101,296 +0.83(+2.48%)
Oct 27, 2016 35.12 35.12 33.01 33.66 221,879 -1.29(-3.69%)
Oct 26, 2016 35.73 36.06 34.92 34.95 146,639 -0.95(-2.66%)
Oct 25, 2016 36.19 36.44 35.30 35.91 150,534 -0.17(-0.47%)
Oct 24, 2016 35.87 36.62 35.85 36.08 110,925 +0.46(+1.30%)
Oct 21, 2016 35.77 36.70 35.57 35.62 157,768 -0.31(-0.85%)
Oct 20, 2016 36.71 36.71 35.78 35.92 101,339 -0.68(-1.87%)
Oct 19, 2016 36.81 36.92 36.29 36.61 98,429 -0.35(-0.94%)
Oct 18, 2016 36.88 37.19 36.59 36.96 68,214 +0.41(+1.13%)
Oct 17, 2016 36.81 37.07 36.46 36.54 89,826 -0.19(-0.50%)
Oct 14, 2016 36.86 37.03 36.38 36.73 84,281 -0.17(-0.46%)
Oct 13, 2016 37.09 37.27 36.45 36.90 47,299 -0.57(-1.52%)
Oct 12, 2016 37.28 37.88 36.90 37.47 100,277 +0.35(+0.94%)
Oct 11, 2016 37.30 38.13 36.83 37.12 108,613 -0.07(-0.19%)
Oct 10, 2016 36.81 37.39 36.62 37.19 89,545 +0.61(+1.67%)
Oct 07, 2016 37.50 37.79 36.37 36.58 103,599 -0.90(-2.41%)
Oct 06, 2016 37.37 37.73 36.58 37.48 90,560 +0.16(+0.44%)
Oct 05, 2016 37.87 38.05 37.07 37.32 106,122 -0.21(-0.57%)
Oct 04, 2016 37.65 37.80 37.40 37.53 98,975 +0.11(+0.30%)
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.