John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.10 43.10 43.10 0 -0.54(-1.23%)
Mar 28, 2018 42.92 44.12 42.92 43.63 95,296 +0.80(+1.86%)
Mar 27, 2018 42.84 43.38 42.51 42.83 61,237 +0.04(+0.09%)
Mar 26, 2018 43.00 44.05 42.09 42.80 78,459 +0.19(+0.45%)
Mar 23, 2018 43.33 44.12 42.56 42.60 141,129 -0.52(-1.21%)
Mar 22, 2018 43.53 44.09 43.06 43.12 100,193 -0.51(-1.16%)
Mar 21, 2018 43.01 44.10 42.65 43.63 117,443 +0.69(+1.61%)
Mar 20, 2018 43.18 43.30 42.17 42.94 87,952 -0.25(-0.57%)
Mar 19, 2018 43.74 43.74 42.84 43.18 53,058 -0.66(-1.49%)
Mar 16, 2018 43.37 44.26 43.37 43.84 229,358 +0.35(+0.80%)
Mar 15, 2018 43.91 44.01 43.05 43.49 125,969 -0.41(-0.93%)
Mar 14, 2018 44.23 44.57 43.74 43.90 50,759 -0.28(-0.62%)
Mar 13, 2018 44.32 44.58 43.85 44.17 46,721 -0.04(-0.10%)
Mar 12, 2018 43.74 44.61 43.74 44.22 63,418 +0.48(+1.11%)
Mar 09, 2018 43.95 44.33 43.39 43.74 203,796 -0.10(-0.22%)
Mar 08, 2018 43.95 44.62 43.66 43.83 63,430 -0.35(-0.79%)
Mar 07, 2018 44.52 44.96 43.77 44.18 65,519 -0.78(-1.74%)
Mar 06, 2018 43.34 45.22 43.16 44.96 94,251 +1.62(+3.75%)
Mar 05, 2018 43.33 43.75 43.17 43.34 74,926 +0.18(+0.41%)
Mar 02, 2018 42.45 43.64 42.45 43.16 53,465 +0.38(+0.89%)
Mar 01, 2018 43.01 43.88 42.37 42.78 57,094 -0.22(-0.50%)
Feb 28, 2018 43.65 44.32 42.93 43.00 74,845 -0.60(-1.37%)
Feb 27, 2018 43.69 44.27 43.45 43.59 78,967 -0.10(-0.24%)
Feb 26, 2018 43.27 43.92 42.87 43.70 37,012 +0.44(+1.02%)
Feb 23, 2018 43.33 43.70 42.86 43.26 53,368 +0.10(+0.24%)
Feb 22, 2018 43.84 43.84 42.93 43.15 46,466 -0.66(-1.51%)
Feb 21, 2018 43.45 44.45 43.31 43.82 95,706 +0.49(+1.13%)
Feb 20, 2018 43.81 44.31 43.06 43.33 99,054 -0.85(-1.92%)
Feb 16, 2018 44.17 44.17 44.17 0 -0.46(-1.03%)
Feb 15, 2018 44.48 45.07 43.94 44.64 100,153 +0.34(+0.76%)
Feb 14, 2018 43.94 44.96 43.72 44.30 82,655 +0.01(+0.02%)
Feb 13, 2018 44.09 44.65 43.42 44.29 86,572 +0.04(+0.10%)
Feb 12, 2018 45.02 45.25 43.91 44.25 75,803 -0.65(-1.44%)
Feb 09, 2018 44.60 45.27 43.63 44.90 96,111 +0.84(+1.91%)
Feb 08, 2018 45.31 43.64 44.06 116,010 -0.41(-0.92%)
Feb 07, 2018 42.65 45.03 42.65 44.47 187,803 +1.73(+4.04%)
Feb 06, 2018 42.30 44.62 40.45 42.74 301,603 -1.34(-3.05%)
Feb 05, 2018 45.08 46.13 43.74 44.08 56,506 -1.10(-2.43%)
Feb 02, 2018 46.17 46.41 45.13 45.18 57,734 -1.13(-2.44%)
Feb 01, 2018 46.60 46.89 45.88 46.31 110,268 -0.32(-0.69%)
Jan 31, 2018 47.15 47.21 46.31 46.63 93,551 -0.53(-1.12%)
Jan 30, 2018 47.12 47.62 47.12 47.16 85,200 -0.20(-0.42%)
Jan 29, 2018 47.34 47.88 46.78 47.36 53,078 -0.17(-0.36%)
Jan 26, 2018 47.99 47.99 46.82 47.53 51,681 -0.45(-0.93%)
Jan 25, 2018 47.82 48.73 47.26 47.98 189,672 +0.41(+0.86%)
Jan 24, 2018 48.39 48.39 47.41 47.57 63,331 -0.59(-1.22%)
Jan 23, 2018 49.68 49.77 48.16 48.16 123,519 -1.27(-2.56%)
Jan 22, 2018 48.42 50.16 48.42 49.43 262,270 +0.54(+1.11%)
Jan 19, 2018 46.75 49.07 46.75 48.88 120,423 +2.00(+4.27%)
Jan 18, 2018 46.95 47.32 46.59 46.88 75,951 -0.41(-0.87%)
Jan 17, 2018 46.62 48.18 46.38 47.29 106,822 +0.96(+2.07%)
Jan 16, 2018 46.63 47.33 46.21 46.33 97,482 -0.13(-0.29%)
Jan 12, 2018 46.46 46.46 46.46 0 -0.69(-1.47%)
Jan 11, 2018 46.42 47.63 46.42 47.15 118,493 +0.95(+2.05%)
Jan 10, 2018 46.09 46.21 109,241 -0.80(-1.71%)
Jan 09, 2018 46.77 47.41 46.43 47.01 73,962 +0.24(+0.51%)
Jan 08, 2018 46.96 47.48 46.58 46.77 76,889 -0.40(-0.85%)
Jan 05, 2018 47.27 47.37 46.83 47.18 57,759 +0.06(+0.13%)
Jan 04, 2018 48.22 48.22 46.33 47.12 75,325 -0.06(-0.13%)
Jan 03, 2018 47.24 47.97 46.50 47.18 94,397 -0.24(-0.50%)
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.