John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.38 28.38 27.97 28.12 229,424 -0.26(-0.92%)
Mar 30, 2015 27.99 28.89 27.99 28.38 114,255 +0.50(+1.78%)
Mar 27, 2015 26.79 28.05 26.79 27.89 140,152 +1.13(+4.22%)
Mar 26, 2015 26.26 26.97 26.26 26.76 75,589 +0.58(+2.22%)
Mar 25, 2015 26.09 26.95 25.68 26.18 71,673 +0.34(+1.31%)
Mar 24, 2015 25.58 26.08 25.45 25.84 84,664 +0.47(+1.85%)
Mar 23, 2015 24.63 25.77 24.36 25.37 123,325 +0.84(+3.40%)
Mar 20, 2015 24.19 24.63 24.04 24.53 74,715 +0.53(+2.20%)
Mar 19, 2015 24.27 24.43 23.77 24.01 81,745 -0.24(-1.00%)
Mar 18, 2015 24.15 24.40 23.72 24.25 47,055 +0.10(+0.43%)
Mar 17, 2015 24.01 24.24 23.66 24.14 63,866 +0.08(+0.35%)
Mar 16, 2015 24.40 24.49 23.67 24.06 66,755 -0.23(-0.94%)
Mar 13, 2015 24.57 24.67 23.63 24.29 67,017 -0.23(-0.96%)
Mar 12, 2015 23.59 24.63 23.59 24.52 89,362 +1.14(+4.88%)
Mar 11, 2015 23.99 24.17 23.29 23.38 49,720 -0.65(-2.72%)
Mar 10, 2015 23.61 24.08 23.41 24.03 70,401 +0.36(+1.52%)
Mar 09, 2015 22.90 24.04 22.88 23.67 76,415 +0.74(+3.24%)
Mar 06, 2015 23.96 23.98 22.90 22.93 94,752 -1.05(-4.38%)
Mar 05, 2015 23.61 24.33 23.34 23.98 81,161 +0.46(+1.97%)
Mar 04, 2015 23.61 23.71 23.33 23.52 46,876 -0.09(-0.39%)
Mar 03, 2015 23.87 23.87 23.35 23.61 60,464 -0.24(-1.01%)
Mar 02, 2015 24.22 24.49 23.82 23.85 42,741 -0.33(-1.35%)
Feb 27, 2015 24.33 24.50 23.99 24.18 66,422 -0.01(-0.05%)
Feb 26, 2015 24.04 24.56 24.03 24.19 55,655 +0.07(+0.27%)
Feb 25, 2015 24.87 24.87 24.06 24.12 86,507 -0.63(-2.53%)
Feb 24, 2015 23.82 24.94 23.43 24.75 105,507 +0.90(+3.78%)
Feb 23, 2015 23.48 24.12 23.46 23.85 69,760 +0.33(+1.41%)
Feb 20, 2015 23.38 23.78 23.22 23.52 50,185 +0.22(+0.92%)
Feb 19, 2015 23.51 23.86 23.25 23.30 42,047 -0.31(-1.30%)
Feb 18, 2015 23.57 23.70 23.24 23.61 61,604 +0.09(+0.39%)
Feb 17, 2015 24.24 24.30 23.26 23.52 81,005 -0.78(-3.22%)
Feb 13, 2015 24.57 24.30 24.30 24.30 103,754 -0.17(-0.69%)
Feb 12, 2015 24.68 24.68 23.58 24.47 68,104 -0.06(-0.24%)
Feb 11, 2015 24.94 24.96 24.25 24.53 103,688 -0.36(-1.44%)
Feb 10, 2015 24.41 24.91 24.29 24.89 74,994 +0.55(+2.28%)
Feb 09, 2015 24.02 24.44 23.69 24.33 112,750 +0.16(+0.65%)
Feb 06, 2015 24.20 24.36 23.79 24.18 109,434 -0.07(-0.27%)
Feb 05, 2015 24.80 24.80 23.65 24.24 97,588 -0.39(-1.59%)
Feb 04, 2015 24.53 25.18 24.25 24.63 111,005 -0.07(-0.29%)
Feb 03, 2015 23.57 24.76 23.57 24.70 135,136 +0.95(+4.01%)
Feb 02, 2015 23.46 23.82 22.91 23.75 156,214 -0.05(-0.19%)
Jan 30, 2015 23.57 24.36 23.30 23.80 153,320 -0.01(-0.03%)
Jan 29, 2015 24.16 24.16 22.71 23.80 395,891 -0.36(-1.48%)
Jan 28, 2015 24.47 24.64 23.96 24.16 135,624 -0.31(-1.25%)
Jan 27, 2015 24.49 24.73 23.14 24.47 230,616 -0.03(-0.13%)
Jan 26, 2015 25.18 25.40 23.67 24.50 211,706 -0.93(-3.67%)
Jan 23, 2015 27.67 27.67 24.78 25.43 325,815 -2.15(-7.81%)
Jan 22, 2015 28.41 28.76 27.31 27.59 109,857 -0.91(-3.21%)
Jan 21, 2015 28.70 28.91 27.89 28.50 70,096 -0.01(-0.05%)
Jan 20, 2015 27.97 28.67 27.68 28.51 85,866 +0.68(+2.44%)
Jan 16, 2015 27.01 27.87 26.71 27.84 103,513 +0.78(+2.87%)
Jan 15, 2015 27.16 27.42 26.73 27.06 139,099 +0.01(+0.02%)
Jan 14, 2015 27.29 27.31 26.91 27.05 153,587 -0.31(-1.12%)
Jan 13, 2015 27.33 27.60 26.87 27.36 124,621 +0.20(+0.72%)
Jan 12, 2015 28.19 28.22 26.69 27.16 119,496 -1.00(-3.57%)
Jan 09, 2015 28.23 28.48 27.91 28.17 155,190 +0.01(+0.05%)
Jan 08, 2015 27.95 28.42 27.86 28.16 144,014 +0.26(+0.94%)
Jan 07, 2015 27.93 28.48 27.80 27.89 138,644 +0.03(+0.12%)
Jan 06, 2015 27.85 28.36 27.69 27.86 97,969 +0.00(+0.00%)
Jan 05, 2015 26.75 27.99 26.71 27.86 174,580 +1.05(+3.92%)
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.