John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.32 46.93 45.89 46.70 101,848 +0.39(+0.85%)
Jun 29, 2017 46.51 46.51 45.63 46.31 96,984 -0.20(-0.43%)
Jun 28, 2017 46.10 46.92 45.77 46.51 85,749 +0.49(+1.06%)
Jun 27, 2017 45.99 46.23 45.19 46.02 85,796 +0.04(+0.08%)
Jun 26, 2017 45.99 46.31 45.54 45.98 91,737 +0.04(+0.08%)
Jun 23, 2017 44.52 46.01 44.52 45.94 383,901 +1.24(+2.76%)
Jun 22, 2017 44.41 44.75 43.78 44.71 159,302 +0.45(+1.02%)
Jun 21, 2017 44.71 44.80 43.99 44.26 68,556 -0.45(-1.01%)
Jun 20, 2017 45.78 45.78 44.41 44.71 90,065 -1.26(-2.74%)
Jun 19, 2017 45.84 46.45 45.00 45.97 122,342 +0.29(+0.63%)
Jun 16, 2017 46.73 46.88 44.52 45.68 245,996 -1.35(-2.86%)
Jun 15, 2017 47.90 48.46 46.72 47.03 93,475 -1.15(-2.40%)
Jun 14, 2017 47.60 48.30 47.53 48.18 59,482 +0.21(+0.43%)
Jun 13, 2017 47.76 48.39 47.54 47.97 68,301 +0.18(+0.39%)
Jun 12, 2017 47.42 48.28 47.01 47.79 71,939 +0.19(+0.39%)
Jun 09, 2017 47.32 48.15 47.32 47.60 99,789 +0.38(+0.81%)
Jun 08, 2017 47.44 47.77 47.09 47.22 66,483 -0.36(-0.76%)
Jun 07, 2017 47.14 47.76 46.92 47.58 68,533 +0.50(+1.07%)
Jun 06, 2017 47.42 47.70 46.80 47.08 83,526 -0.70(-1.47%)
Jun 05, 2017 48.28 48.31 47.35 47.78 88,900 -0.54(-1.12%)
Jun 02, 2017 48.58 49.10 48.25 48.32 83,420 -0.05(-0.11%)
Jun 01, 2017 48.21 48.54 47.59 48.37 69,240 +0.44(+0.93%)
May 31, 2017 47.29 48.22 47.25 47.93 141,166 +0.71(+1.50%)
May 30, 2017 47.91 48.06 47.01 47.22 110,640 -0.97(-2.01%)
May 26, 2017 47.54 48.43 47.03 48.19 95,815 +0.58(+1.23%)
May 25, 2017 47.45 48.08 47.22 47.60 101,097 +0.27(+0.56%)
May 24, 2017 48.77 49.28 47.30 47.34 102,644 -1.44(-2.94%)
May 23, 2017 48.11 49.10 47.53 48.77 98,048 +0.63(+1.31%)
May 22, 2017 47.45 48.30 47.10 48.14 146,712 +0.58(+1.21%)
May 19, 2017 46.50 47.73 46.34 47.57 119,842 +0.94(+2.02%)
May 18, 2017 46.43 47.17 46.06 46.63 173,486 +0.28(+0.61%)
May 17, 2017 46.99 47.01 45.62 46.34 168,606 -1.07(-2.26%)
May 16, 2017 47.61 48.14 47.20 47.42 102,983 -0.16(-0.33%)
May 15, 2017 47.84 48.04 47.08 47.57 116,754 -0.31(-0.65%)
May 12, 2017 47.53 48.14 47.07 47.88 115,716 +0.14(+0.29%)
May 11, 2017 47.67 48.00 47.06 47.74 134,835 +0.22(+0.47%)
May 10, 2017 47.33 47.60 46.51 47.52 130,576 +0.32(+0.67%)
May 09, 2017 47.50 48.61 46.87 47.20 173,266 -0.11(-0.23%)
May 08, 2017 47.34 47.57 45.21 47.31 219,589 -0.41(-0.87%)
May 05, 2017 49.00 49.00 47.72 47.73 151,597 -1.04(-2.14%)
May 04, 2017 52.54 52.91 48.32 48.77 345,792 -4.23(-7.97%)
May 03, 2017 53.49 53.70 52.46 53.00 96,451 -0.57(-1.06%)
May 02, 2017 54.18 54.18 53.06 53.57 89,060 -0.47(-0.88%)
May 01, 2017 54.57 54.57 53.76 54.04 47,443 -0.35(-0.64%)
Apr 28, 2017 54.12 54.60 53.90 54.39 125,726 +0.24(+0.45%)
Apr 27, 2017 54.54 54.82 53.60 54.14 114,405 -0.21(-0.39%)
Apr 26, 2017 54.92 54.97 54.02 54.36 152,083 -0.56(-1.02%)
Apr 25, 2017 55.27 54.37 54.92 102,736 +0.47(+0.86%)
Apr 24, 2017 54.51 55.05 54.26 54.45 144,721 +0.46(+0.85%)
Apr 21, 2017 54.47 54.47 53.26 54.00 84,252 -0.50(-0.91%)
Apr 20, 2017 53.43 54.62 53.31 54.49 86,031 +0.99(+1.85%)
Apr 19, 2017 52.72 54.00 52.55 53.50 98,521 +0.74(+1.40%)
Apr 18, 2017 52.89 53.24 52.06 52.76 110,930 -0.30(-0.57%)
Apr 17, 2017 53.06 53.10 52.06 53.06 95,665 +0.22(+0.42%)
Apr 13, 2017 53.08 53.08 52.20 52.84 61,168 -0.24(-0.45%)
Apr 12, 2017 53.19 53.42 52.60 53.08 60,583 -0.19(-0.35%)
Apr 11, 2017 53.14 53.30 52.64 53.26 87,568 +0.05(+0.10%)
Apr 10, 2017 52.79 53.87 52.37 53.21 100,103 +0.53(+1.01%)
Apr 07, 2017 52.79 53.22 52.59 52.68 98,309 -0.07(-0.14%)
Apr 06, 2017 52.72 53.17 52.55 52.75 122,426 +0.16(+0.30%)
Apr 05, 2017 53.54 53.58 52.50 52.60 135,860 -0.81(-1.51%)
Apr 04, 2017 53.23 53.72 52.79 53.40 191,448 +0.21(+0.40%)
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.