John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.06 53.24 51.94 52.09 74,725 -1.04(-1.97%)
May 30, 2018 52.98 53.59 52.62 53.13 93,121 +0.45(+0.85%)
May 29, 2018 52.47 53.01 52.13 52.68 71,733 +0.15(+0.29%)
May 25, 2018 52.53 52.53 52.53 0 +0.06(+0.12%)
May 24, 2018 52.38 52.85 52.01 52.47 77,870 -0.02(-0.04%)
May 23, 2018 51.15 52.74 50.75 52.49 57,452 +1.28(+2.50%)
May 22, 2018 51.57 52.05 50.82 51.21 60,495 -0.41(-0.79%)
May 21, 2018 51.42 52.16 51.33 51.62 50,039 +0.40(+0.78%)
May 18, 2018 51.44 51.53 50.64 51.22 62,685 +0.11(+0.21%)
May 17, 2018 50.56 51.86 50.56 51.11 136,231 +0.51(+1.00%)
May 16, 2018 50.14 51.04 49.83 50.60 74,857 +0.58(+1.15%)
May 15, 2018 49.33 50.66 49.29 50.03 75,533 +0.58(+1.18%)
May 14, 2018 48.95 49.48 48.40 49.44 105,183 +0.74(+1.51%)
May 11, 2018 48.45 49.44 48.45 48.71 75,768 +0.34(+0.70%)
May 10, 2018 48.75 48.75 47.80 48.37 226,117 -0.33(-0.68%)
May 09, 2018 47.58 49.17 47.09 48.70 128,981 +1.21(+2.54%)
May 08, 2018 46.40 47.52 45.94 47.49 116,033 +1.10(+2.37%)
May 07, 2018 48.18 48.18 45.72 46.39 136,541 -1.78(-3.70%)
May 04, 2018 43.94 48.18 43.94 48.18 265,412 +5.04(+11.68%)
May 03, 2018 43.03 43.55 42.49 43.14 120,417 +0.11(+0.25%)
May 02, 2018 43.55 43.58 42.87 43.03 72,086 -0.55(-1.27%)
May 01, 2018 43.65 43.72 42.66 43.58 38,805 -0.11(-0.25%)
Apr 30, 2018 44.66 44.66 43.44 43.69 33,195 -0.84(-1.88%)
Apr 27, 2018 44.93 44.93 44.37 44.53 30,368 -0.39(-0.87%)
Apr 26, 2018 44.91 44.92 44.34 44.92 38,351 +0.10(+0.22%)
Apr 25, 2018 44.23 45.00 44.23 44.82 34,737 +0.61(+1.39%)
Apr 24, 2018 43.81 44.44 43.43 44.21 58,266 +0.31(+0.70%)
Apr 23, 2018 43.69 44.53 43.06 43.90 78,736 +0.21(+0.49%)
Apr 20, 2018 44.52 44.99 43.54 43.68 69,603 -1.02(-2.28%)
Apr 19, 2018 44.92 45.17 44.62 44.70 39,484 -0.36(-0.80%)
Apr 18, 2018 44.92 45.22 44.72 45.07 45,448 +0.14(+0.31%)
Apr 17, 2018 45.00 45.10 44.58 44.93 59,193 +0.11(+0.24%)
Apr 16, 2018 44.96 45.18 44.54 44.82 69,323 +0.02(+0.05%)
Apr 13, 2018 44.94 45.04 44.27 44.80 37,088 -0.05(-0.12%)
Apr 12, 2018 45.22 45.22 44.66 44.85 20,699 +0.00(+0.00%)
Apr 11, 2018 44.98 45.13 44.59 44.85 77,490 +0.09(+0.21%)
Apr 10, 2018 44.69 45.05 44.18 44.76 72,979 +0.32(+0.73%)
Apr 09, 2018 44.42 45.26 44.17 44.44 103,861 +0.27(+0.61%)
Apr 06, 2018 44.21 44.84 44.02 44.17 34,130 -0.16(-0.36%)
Apr 05, 2018 44.37 44.71 44.16 44.33 49,236 -0.20(-0.45%)
Apr 04, 2018 43.40 44.88 43.29 44.53 69,224 +0.54(+1.22%)
Apr 03, 2018 44.14 44.32 43.43 43.99 50,367 +0.36(+0.83%)
Apr 02, 2018 44.45 44.68 43.23 43.63 61,965 -0.81(-1.83%)
Mar 29, 2018 44.44 44.44 44.44 0 -0.55(-1.23%)
Mar 28, 2018 44.26 45.50 44.26 45.00 92,404 +0.82(+1.86%)
Mar 27, 2018 44.18 44.74 43.84 44.17 59,379 +0.04(+0.09%)
Mar 26, 2018 44.34 45.42 43.41 44.14 76,078 +0.20(+0.45%)
Mar 23, 2018 44.69 45.50 43.89 43.94 136,847 -0.54(-1.21%)
Mar 22, 2018 44.89 45.47 44.41 44.47 97,153 -0.52(-1.16%)
Mar 21, 2018 44.35 45.48 43.98 45.00 113,879 +0.71(+1.61%)
Mar 20, 2018 44.54 44.66 43.49 44.28 85,283 -0.25(-0.57%)
Mar 19, 2018 45.10 45.10 44.18 44.54 51,448 -0.68(-1.49%)
Mar 16, 2018 44.73 45.64 44.73 45.21 222,399 +0.36(+0.80%)
Mar 15, 2018 45.28 45.39 44.40 44.85 122,146 -0.42(-0.93%)
Mar 14, 2018 45.62 45.97 45.10 45.27 49,219 -0.28(-0.62%)
Mar 13, 2018 45.70 45.97 45.23 45.56 45,303 -0.05(-0.10%)
Mar 12, 2018 45.10 46.01 45.10 45.60 61,494 +0.50(+1.11%)
Mar 09, 2018 45.33 45.72 44.74 45.10 197,612 -0.10(-0.22%)
Mar 08, 2018 45.33 46.02 45.03 45.20 61,505 -0.36(-0.79%)
Mar 07, 2018 45.91 46.37 45.14 45.57 63,531 -0.81(-1.74%)
Mar 06, 2018 44.70 46.63 44.51 46.37 91,391 +1.67(+3.75%)
Mar 05, 2018 44.69 45.12 44.52 44.70 72,652 +0.18(+0.41%)
Mar 02, 2018 43.78 45.00 43.78 44.51 51,842 +0.39(+0.89%)
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.