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 29, 2018 58.23 58.23 56.94 57.17 58,713 -0.93(-1.60%)
Jun 28, 2018 56.89 58.76 56.89 58.10 99,744 +1.22(+2.15%)
Jun 27, 2018 58.04 58.70 56.70 56.88 119,545 -0.94(-1.62%)
Jun 26, 2018 58.23 59.72 57.62 57.82 152,274 -0.47(-0.80%)
Jun 25, 2018 57.82 58.33 56.34 58.29 98,350 +0.28(+0.49%)
Jun 22, 2018 57.60 58.11 56.72 58.00 172,385 +0.53(+0.92%)
Jun 21, 2018 55.68 57.59 55.18 57.47 97,558 +1.80(+3.23%)
Jun 20, 2018 56.39 56.80 55.18 55.68 78,907 -0.83(-1.47%)
Jun 19, 2018 56.01 56.52 55.60 56.51 54,451 +0.29(+0.52%)
Jun 18, 2018 55.61 56.31 54.97 56.21 51,361 +0.58(+1.05%)
Jun 15, 2018 56.38 55.14 55.63 92,978 +0.49(+0.89%)
Jun 14, 2018 54.18 55.28 54.03 55.14 55,338 +0.91(+1.69%)
Jun 13, 2018 54.29 54.85 53.00 54.22 51,799 -0.28(-0.51%)
Jun 12, 2018 54.03 54.58 53.23 54.50 68,294 +0.71(+1.33%)
Jun 11, 2018 52.90 53.84 52.90 53.79 45,404 +1.10(+2.08%)
Jun 08, 2018 53.42 53.95 52.41 52.69 67,613 -0.73(-1.37%)
Jun 07, 2018 54.28 54.28 53.10 53.42 44,367 -1.02(-1.88%)
Jun 06, 2018 54.36 54.60 53.97 54.44 59,531 +0.07(+0.13%)
Jun 05, 2018 53.28 54.46 53.23 54.37 68,245 +1.08(+2.03%)
Jun 04, 2018 52.47 53.55 51.70 53.29 105,430 +1.01(+1.92%)
Jun 01, 2018 52.21 52.94 51.58 52.28 96,225 +0.20(+0.38%)
May 31, 2018 53.06 53.24 51.94 52.08 74,730 -1.04(-1.97%)
May 30, 2018 52.97 53.59 52.61 53.13 93,127 +0.45(+0.85%)
May 29, 2018 52.47 53.00 52.13 52.68 71,737 +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 77,874 -0.02(-0.04%)
May 23, 2018 51.15 52.73 50.75 52.49 57,455 +1.28(+2.50%)
May 22, 2018 51.57 52.05 50.82 51.21 60,498 -0.41(-0.79%)
May 21, 2018 51.41 52.16 51.33 51.61 50,042 +0.40(+0.78%)
May 18, 2018 51.44 51.53 50.64 51.21 62,689 +0.11(+0.21%)
May 17, 2018 50.56 51.86 50.56 51.11 136,239 +0.51(+1.00%)
May 16, 2018 50.14 51.04 49.82 50.60 74,861 +0.58(+1.15%)
May 15, 2018 49.33 50.66 49.29 50.02 75,537 +0.58(+1.18%)
May 14, 2018 48.95 49.48 48.40 49.44 105,189 +0.74(+1.51%)
May 11, 2018 48.44 49.44 48.44 48.70 75,773 +0.34(+0.70%)
May 10, 2018 48.75 48.75 47.80 48.37 226,130 -0.33(-0.68%)
May 09, 2018 47.58 49.17 47.09 48.70 128,989 +1.21(+2.54%)
May 08, 2018 46.40 47.52 45.94 47.49 116,040 +1.10(+2.37%)
May 07, 2018 48.18 48.18 45.72 46.39 136,549 -1.78(-3.70%)
May 04, 2018 43.94 48.18 43.94 48.17 265,427 +5.04(+11.68%)
May 03, 2018 43.03 43.54 42.49 43.14 120,424 +0.11(+0.25%)
May 02, 2018 43.55 43.57 42.87 43.03 72,090 -0.55(-1.27%)
May 01, 2018 43.65 43.72 42.66 43.58 38,807 -0.11(-0.25%)
Apr 30, 2018 44.66 44.66 43.44 43.69 33,197 -0.84(-1.88%)
Apr 27, 2018 44.92 44.92 44.37 44.53 30,370 -0.39(-0.87%)
Apr 26, 2018 44.91 44.92 44.33 44.92 38,354 +0.10(+0.22%)
Apr 25, 2018 44.23 44.99 44.23 44.82 34,739 +0.61(+1.39%)
Apr 24, 2018 43.81 44.44 43.43 44.20 58,269 +0.31(+0.70%)
Apr 23, 2018 43.69 44.53 43.06 43.90 78,740 +0.22(+0.49%)
Apr 20, 2018 44.52 44.99 43.53 43.68 69,607 -1.02(-2.28%)
Apr 19, 2018 44.92 45.17 44.62 44.70 39,487 -0.36(-0.80%)
Apr 18, 2018 44.92 45.22 44.72 45.06 45,450 +0.14(+0.31%)
Apr 17, 2018 44.99 45.10 44.58 44.92 59,196 +0.11(+0.24%)
Apr 16, 2018 44.96 45.18 44.54 44.82 69,327 +0.02(+0.05%)
Apr 13, 2018 44.94 45.04 44.27 44.79 37,091 -0.05(-0.12%)
Apr 12, 2018 45.21 45.21 44.65 44.85 20,700 +0.00(+0.00%)
Apr 11, 2018 44.98 45.13 44.59 44.85 77,494 +0.09(+0.21%)
Apr 10, 2018 44.69 45.05 44.18 44.76 72,984 +0.32(+0.73%)
Apr 09, 2018 44.42 45.26 44.17 44.43 103,867 +0.27(+0.61%)
Apr 06, 2018 44.21 44.83 44.02 44.16 34,132 -0.16(-0.36%)
Apr 05, 2018 44.37 44.71 44.16 44.33 49,238 -0.20(-0.45%)
Apr 04, 2018 43.40 44.88 43.29 44.53 69,228 +0.54(+1.22%)
Apr 03, 2018 44.13 44.32 43.43 43.99 50,370 +0.36(+0.83%)
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.