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 (%)
May 29, 2015 32.97 33.41 32.65 33.02 53,210 +0.08(+0.24%)
May 28, 2015 33.67 33.67 32.59 32.94 52,855 -0.88(-2.60%)
May 27, 2015 32.63 33.93 32.53 33.83 51,337 +1.20(+3.68%)
May 26, 2015 32.78 33.09 31.99 32.63 70,646 -0.22(-0.66%)
May 22, 2015 32.68 32.84 32.84 32.84 72,796 +0.05(+0.16%)
May 21, 2015 32.68 33.06 32.51 32.79 81,737 -0.01(-0.04%)
May 20, 2015 32.82 33.03 32.56 32.80 47,198 +0.17(+0.52%)
May 19, 2015 32.78 32.78 32.11 32.63 106,739 -0.15(-0.46%)
May 18, 2015 32.96 33.12 32.31 32.78 71,256 -0.37(-1.12%)
May 15, 2015 33.38 33.55 32.74 33.15 63,579 -0.48(-1.44%)
May 14, 2015 32.68 33.92 32.57 33.64 97,253 +0.99(+3.04%)
May 13, 2015 32.70 32.78 32.06 32.64 61,425 +0.18(+0.54%)
May 12, 2015 32.60 32.60 31.99 32.47 59,140 -0.17(-0.52%)
May 11, 2015 32.99 33.02 32.51 32.64 85,235 -0.13(-0.40%)
May 08, 2015 33.09 33.09 32.07 32.77 75,464 +0.05(+0.16%)
May 07, 2015 32.91 33.02 32.28 32.72 96,566 -0.08(-0.24%)
May 06, 2015 32.40 32.85 31.74 32.79 158,762 +0.28(+0.86%)
May 05, 2015 32.40 32.77 31.99 32.51 155,227 +0.30(+0.93%)
May 04, 2015 34.15 35.00 32.13 32.21 160,336 -1.62(-4.78%)
May 01, 2015 33.90 34.47 33.18 33.83 107,596 -0.10(-0.31%)
Apr 30, 2015 34.73 34.99 33.28 33.94 249,878 -0.99(-2.84%)
Apr 29, 2015 33.53 35.42 33.41 34.93 181,945 +1.32(+3.92%)
Apr 28, 2015 32.63 33.80 29.79 33.61 377,113 +2.25(+7.18%)
Apr 27, 2015 31.54 31.54 30.38 31.36 106,034 +0.03(+0.08%)
Apr 24, 2015 31.42 31.55 30.97 31.33 83,829 -0.03(-0.08%)
Apr 23, 2015 31.36 31.47 30.90 31.36 30,890 -0.03(-0.10%)
Apr 22, 2015 30.55 31.74 30.14 31.39 158,197 +0.37(+1.20%)
Apr 21, 2015 32.32 32.58 30.39 31.02 192,658 -1.10(-3.43%)
Apr 20, 2015 31.71 32.22 31.71 32.12 65,049 +0.48(+1.51%)
Apr 17, 2015 31.24 31.71 30.93 31.65 148,347 +0.16(+0.52%)
Apr 16, 2015 31.05 31.61 30.67 31.48 77,834 +0.38(+1.22%)
Apr 15, 2015 30.72 31.35 30.60 31.10 105,926 +0.59(+1.92%)
Apr 14, 2015 30.49 30.73 30.30 30.52 88,157 +0.07(+0.21%)
Apr 13, 2015 30.52 30.52 30.12 30.45 91,175 +0.04(+0.13%)
Apr 10, 2015 29.96 30.56 29.64 30.41 128,770 +0.61(+2.04%)
Apr 09, 2015 29.75 29.89 29.24 29.81 54,730 +0.17(+0.57%)
Apr 08, 2015 29.51 29.69 29.12 29.64 214,925 +0.27(+0.93%)
Apr 07, 2015 29.45 29.66 28.78 29.36 107,800 -0.03(-0.09%)
Apr 06, 2015 28.70 29.47 28.21 29.39 139,921 +0.69(+2.39%)
Apr 02, 2015 28.44 28.70 28.70 28.70 123,371 +0.44(+1.57%)
Apr 01, 2015 28.21 28.45 27.97 28.26 95,329 +0.14(+0.49%)
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%)
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.