John B Sanfilippo (NQ: JBSS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.23 33.91 33.02 33.83 313,830 +0.51(+1.52%)
Jun 29, 2016 34.92 35.14 33.09 33.32 190,452 -1.34(-3.87%)
Jun 28, 2016 35.66 35.74 34.53 34.67 118,705 -0.77(-2.17%)
Jun 27, 2016 35.25 35.64 34.38 35.43 243,006 -0.06(-0.18%)
Jun 24, 2016 35.33 36.22 35.17 35.50 243,147 -0.89(-2.44%)
Jun 23, 2016 36.23 36.66 35.73 36.39 111,269 +0.48(+1.35%)
Jun 22, 2016 35.82 36.20 35.73 35.90 124,653 -0.02(-0.04%)
Jun 21, 2016 35.56 36.10 35.18 35.92 104,022 +0.65(+1.85%)
Jun 20, 2016 35.73 36.16 35.23 35.27 59,080 -0.13(-0.38%)
Jun 17, 2016 36.47 37.40 35.21 35.40 143,133 -1.07(-2.94%)
Jun 16, 2016 35.13 36.65 35.13 36.47 153,960 +1.19(+3.37%)
Jun 15, 2016 35.55 35.77 35.19 35.28 129,537 -0.19(-0.54%)
Jun 14, 2016 35.85 36.01 35.05 35.47 160,822 -0.46(-1.28%)
Jun 13, 2016 36.73 37.26 35.88 35.93 71,687 -1.09(-2.94%)
Jun 10, 2016 36.51 37.16 36.16 37.02 137,856 +0.49(+1.35%)
Jun 09, 2016 38.29 38.29 35.94 36.53 466,982 -1.82(-4.74%)
Jun 08, 2016 39.40 39.81 37.98 38.35 170,037 -1.05(-2.66%)
Jun 07, 2016 39.36 39.78 38.78 39.40 125,680 +0.10(+0.26%)
Jun 06, 2016 39.32 39.43 38.49 39.29 112,974 +0.19(+0.49%)
Jun 03, 2016 38.71 39.24 38.12 39.10 122,050 +0.44(+1.15%)
Jun 02, 2016 38.70 38.91 37.93 38.66 117,654 -0.13(-0.35%)
Jun 01, 2016 37.37 39.16 37.32 38.79 539,916 +1.24(+3.30%)
May 31, 2016 38.28 39.15 37.51 37.55 216,258 -1.15(-2.97%)
May 27, 2016 38.77 38.70 38.70 38.70 128,399 +0.10(+0.25%)
May 26, 2016 38.61 38.87 38.43 38.61 157,466 -0.07(-0.18%)
May 25, 2016 39.01 39.24 38.20 38.68 159,563 -0.08(-0.20%)
May 24, 2016 39.39 39.72 38.63 38.76 179,201 -0.35(-0.89%)
May 23, 2016 40.07 40.49 39.01 39.11 171,142 -0.91(-2.28%)
May 20, 2016 42.94 42.94 39.93 40.02 153,709 -2.67(-6.26%)
May 19, 2016 41.83 42.95 41.83 42.70 188,146 +0.50(+1.18%)
May 18, 2016 42.59 43.13 41.50 42.20 124,435 -0.63(-1.48%)
May 17, 2016 45.09 45.09 42.43 42.83 85,900 -2.48(-5.46%)
May 16, 2016 44.83 45.80 44.14 45.31 71,287 +0.40(+0.88%)
May 13, 2016 44.76 45.55 44.08 44.91 80,954 -0.02(-0.05%)
May 12, 2016 45.23 45.49 44.39 44.93 143,743 -0.12(-0.26%)
May 11, 2016 45.77 46.69 44.78 45.05 170,329 -0.72(-1.58%)
May 10, 2016 45.83 46.08 45.18 45.78 140,180 +0.00(+0.00%)
May 09, 2016 44.62 46.48 44.62 45.78 157,948 +0.83(+1.85%)
May 06, 2016 44.61 45.01 43.52 44.94 95,591 +0.33(+0.75%)
May 05, 2016 44.17 45.05 44.07 44.61 191,387 +0.56(+1.28%)
May 04, 2016 43.36 44.52 43.10 44.05 165,366 +0.60(+1.37%)
May 03, 2016 43.66 44.42 42.88 43.45 205,288 -0.76(-1.72%)
May 02, 2016 44.16 44.63 43.14 44.21 126,023 +0.30(+0.69%)
Apr 29, 2016 43.87 44.64 43.78 43.91 159,026 -0.29(-0.66%)
Apr 28, 2016 44.69 45.47 43.66 44.20 220,806 -0.92(-2.04%)
Apr 27, 2016 46.39 46.39 42.17 45.12 636,266 -3.36(-6.94%)
Apr 26, 2016 47.65 48.75 47.56 48.49 116,991 +0.56(+1.16%)
Apr 25, 2016 47.39 48.46 47.39 47.93 60,514 +0.26(+0.55%)
Apr 22, 2016 47.53 48.57 47.28 47.67 95,149 -0.13(-0.27%)
Apr 21, 2016 49.34 49.34 46.73 47.80 202,732 -1.78(-3.59%)
Apr 20, 2016 52.28 53.05 49.53 49.58 132,595 -2.70(-5.16%)
Apr 19, 2016 52.93 53.12 52.04 52.28 124,323 -0.40(-0.75%)
Apr 18, 2016 50.84 53.38 50.84 52.67 136,451 +1.33(+2.58%)
Apr 15, 2016 51.08 52.00 50.88 51.35 172,680 -0.05(-0.09%)
Apr 14, 2016 52.85 53.16 51.35 51.39 151,705 -1.65(-3.11%)
Apr 13, 2016 54.06 54.42 52.60 53.05 202,125 -0.80(-1.49%)
Apr 12, 2016 53.76 55.13 53.53 53.85 100,942 +0.38(+0.71%)
Apr 11, 2016 55.54 55.66 53.40 53.47 140,667 -1.46(-2.66%)
Apr 08, 2016 54.51 55.66 54.10 54.93 91,402 +0.83(+1.53%)
Apr 07, 2016 55.12 55.77 53.85 54.10 132,801 -1.43(-2.57%)
Apr 06, 2016 55.39 56.10 55.06 55.53 107,535 +0.16(+0.29%)
Apr 05, 2016 55.38 56.52 55.16 55.37 114,700 -0.40(-0.73%)
Apr 04, 2016 55.38 55.96 54.74 55.78 80,873 +0.60(+1.09%)
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.