John B Sanfilippo (NQ: JBSS )

83.84 -0.85 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.39 33.39 32.90 33.08 195,020 -0.31(-0.92%)
Mar 30, 2015 32.93 33.98 32.93 33.39 97,122 +0.58(+1.78%)
Mar 27, 2015 31.51 33.00 31.51 32.81 119,135 +1.33(+4.22%)
Mar 26, 2015 30.90 31.73 30.90 31.48 64,253 +0.68(+2.22%)
Mar 25, 2015 30.70 31.71 30.21 30.80 60,925 +0.40(+1.31%)
Mar 24, 2015 30.09 30.68 29.94 30.40 71,968 +0.55(+1.85%)
Mar 23, 2015 28.98 30.32 28.66 29.84 104,831 +0.98(+3.40%)
Mar 20, 2015 28.46 28.97 28.29 28.86 63,511 +0.62(+2.20%)
Mar 19, 2015 28.56 28.74 27.97 28.24 69,487 -0.28(-1.00%)
Mar 18, 2015 28.41 28.71 27.90 28.52 39,999 +0.12(+0.43%)
Mar 17, 2015 28.24 28.51 27.83 28.40 54,289 +0.10(+0.35%)
Mar 16, 2015 28.70 28.81 27.85 28.30 56,744 -0.27(-0.94%)
Mar 13, 2015 28.90 29.02 27.80 28.57 56,967 -0.28(-0.96%)
Mar 12, 2015 27.75 28.97 27.75 28.85 75,961 +1.34(+4.88%)
Mar 11, 2015 28.23 28.43 27.40 27.50 42,264 -0.77(-2.72%)
Mar 10, 2015 27.77 28.33 27.53 28.27 59,844 +0.42(+1.52%)
Mar 09, 2015 26.94 28.28 26.91 27.85 64,956 +0.88(+3.24%)
Mar 06, 2015 28.19 28.21 26.94 26.97 80,543 -1.24(-4.38%)
Mar 05, 2015 27.77 28.62 27.46 28.21 68,990 +0.55(+1.97%)
Mar 04, 2015 27.77 27.89 27.44 27.66 39,847 -0.11(-0.39%)
Mar 03, 2015 28.08 28.08 27.47 27.77 51,397 -0.28(-1.01%)
Mar 02, 2015 28.49 28.81 28.02 28.06 36,332 -0.38(-1.35%)
Feb 27, 2015 28.62 28.82 28.22 28.44 56,462 -0.02(-0.05%)
Feb 26, 2015 28.29 28.89 28.27 28.46 47,309 +0.08(+0.27%)
Feb 25, 2015 29.26 29.26 28.30 28.38 73,534 -0.74(-2.53%)
Feb 24, 2015 28.02 29.34 27.56 29.12 89,686 +1.06(+3.78%)
Feb 23, 2015 27.63 28.37 27.60 28.06 59,299 +0.39(+1.42%)
Feb 20, 2015 27.50 27.98 27.31 27.66 42,659 +0.25(+0.92%)
Feb 19, 2015 27.66 28.07 27.35 27.41 35,742 -0.36(-1.30%)
Feb 18, 2015 27.73 27.88 27.33 27.77 52,366 +0.11(+0.39%)
Feb 17, 2015 28.52 28.59 27.37 27.66 68,857 -0.92(-3.22%)
Feb 13, 2015 28.90 28.59 28.59 28.59 88,195 -0.20(-0.69%)
Feb 12, 2015 29.04 29.04 27.74 28.79 57,891 -0.07(-0.24%)
Feb 11, 2015 29.34 29.37 28.53 28.85 88,139 -0.42(-1.44%)
Feb 10, 2015 28.72 29.31 28.58 29.28 63,748 +0.65(+2.28%)
Feb 09, 2015 28.26 28.75 27.86 28.62 95,842 +0.18(+0.65%)
Feb 06, 2015 28.47 28.66 27.99 28.44 93,023 -0.08(-0.27%)
Feb 05, 2015 29.17 29.17 27.82 28.52 82,954 -0.46(-1.59%)
Feb 04, 2015 28.86 29.62 28.53 28.98 94,358 -0.08(-0.29%)
Feb 03, 2015 27.73 29.12 27.73 29.06 114,871 +1.12(+4.01%)
Feb 02, 2015 27.60 28.02 26.95 27.94 132,788 -0.05(-0.19%)
Jan 30, 2015 27.73 28.65 27.41 27.99 130,329 -0.01(-0.03%)
Jan 29, 2015 28.42 28.42 26.71 28.00 336,524 -0.42(-1.48%)
Jan 28, 2015 28.79 28.99 28.19 28.42 115,286 -0.36(-1.25%)
Jan 27, 2015 28.81 29.09 27.23 28.79 196,034 -0.04(-0.13%)
Jan 26, 2015 29.62 29.88 27.85 28.82 179,959 -1.10(-3.67%)
Jan 23, 2015 32.55 32.55 29.16 29.92 276,956 -2.53(-7.81%)
Jan 22, 2015 33.42 33.84 32.12 32.45 93,383 -1.07(-3.21%)
Jan 21, 2015 33.77 34.01 32.82 33.53 59,584 -0.02(-0.05%)
Jan 20, 2015 32.90 33.73 32.56 33.54 72,990 +0.80(+2.44%)
Jan 16, 2015 31.78 32.79 31.43 32.75 87,991 +0.91(+2.87%)
Jan 15, 2015 31.96 32.26 31.45 31.83 118,240 +0.01(+0.02%)
Jan 14, 2015 32.11 32.13 31.66 31.83 130,555 -0.36(-1.12%)
Jan 13, 2015 32.16 32.47 31.61 32.19 105,933 +0.23(+0.72%)
Jan 12, 2015 33.16 33.20 31.40 31.96 101,577 -1.18(-3.57%)
Jan 09, 2015 33.21 33.51 32.84 33.14 131,918 +0.02(+0.05%)
Jan 08, 2015 32.88 33.43 32.78 33.12 122,418 +0.31(+0.94%)
Jan 07, 2015 32.86 33.50 32.71 32.82 117,853 +0.04(+0.12%)
Jan 06, 2015 32.76 33.37 32.57 32.78 83,277 +0.00(+0.00%)
Jan 05, 2015 31.47 32.92 31.43 32.78 148,400 +1.24(+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.