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 (%)
Jul 31, 2017 50.52 50.58 48.77 49.40 139,182 -1.38(-2.72%)
Jul 28, 2017 49.97 50.78 49.56 50.78 143,594 +0.81(+1.63%)
Jul 27, 2017 50.82 50.82 49.51 49.97 121,353 -0.27(-0.53%)
Jul 26, 2017 50.54 50.85 50.00 50.23 53,201 -0.33(-0.64%)
Jul 25, 2017 50.56 81,706 +1.01(+2.03%)
Jul 24, 2017 49.79 49.91 48.72 49.55 101,611 -0.19(-0.39%)
Jul 21, 2017 50.14 50.27 49.56 49.74 114,426 -0.01(-0.03%)
Jul 20, 2017 49.86 48.69 49.76 71,167 +0.81(+1.65%)
Jul 19, 2017 48.24 49.10 47.78 48.95 93,975 +0.95(+1.97%)
Jul 18, 2017 47.66 48.17 47.48 48.00 110,070 +0.34(+0.71%)
Jul 17, 2017 47.41 48.10 47.10 47.66 113,868 +0.39(+0.83%)
Jul 14, 2017 47.05 47.76 46.91 47.27 85,014 +0.18(+0.38%)
Jul 13, 2017 47.42 47.43 46.25 47.09 120,127 -0.07(-0.16%)
Jul 12, 2017 46.08 47.99 46.08 47.17 161,595 +1.81(+3.98%)
Jul 11, 2017 45.76 46.33 45.18 45.36 92,711 -0.18(-0.39%)
Jul 10, 2017 46.24 46.24 45.41 45.54 71,117 -0.70(-1.52%)
Jul 07, 2017 45.94 46.78 45.94 46.24 74,763 +0.21(+0.47%)
Jul 06, 2017 46.22 46.58 45.90 46.03 96,227 -0.33(-0.72%)
Jul 05, 2017 46.69 46.89 46.04 46.36 103,815 -0.46(-0.98%)
Jul 03, 2017 47.04 47.39 46.55 46.82 38,279 +0.12(+0.25%)
Jun 30, 2017 46.32 46.93 45.89 46.70 101,842 +0.39(+0.85%)
Jun 29, 2017 46.52 46.52 45.63 46.31 96,979 -0.20(-0.43%)
Jun 28, 2017 46.10 46.92 45.78 46.51 85,744 +0.49(+1.06%)
Jun 27, 2017 45.99 46.23 45.19 46.02 85,791 +0.04(+0.08%)
Jun 26, 2017 45.99 46.31 45.54 45.98 91,732 +0.04(+0.08%)
Jun 23, 2017 44.52 46.01 44.52 45.95 383,879 +1.24(+2.76%)
Jun 22, 2017 44.41 44.75 43.78 44.71 159,293 +0.45(+1.02%)
Jun 21, 2017 44.71 44.80 43.99 44.26 68,552 -0.45(-1.01%)
Jun 20, 2017 45.78 45.78 44.41 44.71 90,060 -1.26(-2.74%)
Jun 19, 2017 45.84 46.45 45.00 45.97 122,335 +0.29(+0.63%)
Jun 16, 2017 46.73 46.89 44.52 45.68 245,981 -1.35(-2.86%)
Jun 15, 2017 47.90 48.46 46.72 47.03 93,469 -1.15(-2.40%)
Jun 14, 2017 47.61 48.30 47.53 48.18 59,478 +0.21(+0.43%)
Jun 13, 2017 47.76 48.40 47.55 47.98 68,297 +0.18(+0.39%)
Jun 12, 2017 47.42 48.28 47.01 47.79 71,935 +0.19(+0.39%)
Jun 09, 2017 47.32 48.15 47.32 47.61 99,783 +0.38(+0.81%)
Jun 08, 2017 47.44 47.77 47.09 47.22 66,479 -0.36(-0.76%)
Jun 07, 2017 47.14 47.76 46.92 47.58 68,529 +0.50(+1.07%)
Jun 06, 2017 47.43 47.70 46.81 47.08 83,521 -0.70(-1.47%)
Jun 05, 2017 48.29 48.31 47.35 47.78 88,895 -0.54(-1.12%)
Jun 02, 2017 48.58 49.10 48.26 48.32 83,416 -0.05(-0.11%)
Jun 01, 2017 48.21 48.54 47.59 48.37 69,236 +0.44(+0.93%)
May 31, 2017 47.29 48.22 47.26 47.93 141,158 +0.71(+1.50%)
May 30, 2017 47.92 48.06 47.01 47.22 110,634 -0.97(-2.01%)
May 26, 2017 47.54 48.43 47.04 48.19 95,810 +0.58(+1.23%)
May 25, 2017 47.45 48.09 47.22 47.61 101,091 +0.27(+0.56%)
May 24, 2017 48.77 49.28 47.30 47.34 102,638 -1.44(-2.94%)
May 23, 2017 48.12 49.10 47.53 48.77 98,042 +0.63(+1.31%)
May 22, 2017 47.46 48.30 47.10 48.15 146,704 +0.58(+1.21%)
May 19, 2017 46.50 47.73 46.35 47.57 119,835 +0.94(+2.02%)
May 18, 2017 46.43 47.17 46.07 46.63 173,476 +0.28(+0.61%)
May 17, 2017 46.99 47.01 45.62 46.35 168,596 -1.07(-2.26%)
May 16, 2017 47.61 48.14 47.20 47.42 102,977 -0.16(-0.33%)
May 15, 2017 47.84 48.04 47.09 47.58 116,747 -0.31(-0.65%)
May 12, 2017 47.53 48.15 47.07 47.89 115,710 +0.14(+0.29%)
May 11, 2017 47.67 48.00 47.06 47.75 134,827 +0.22(+0.47%)
May 10, 2017 47.33 47.61 46.52 47.52 130,569 +0.32(+0.67%)
May 09, 2017 47.50 48.61 46.87 47.21 173,256 -0.11(-0.23%)
May 08, 2017 47.35 47.57 45.21 47.32 219,577 -0.41(-0.87%)
May 05, 2017 49.00 49.00 47.72 47.73 151,589 -1.04(-2.14%)
May 04, 2017 52.54 52.91 48.32 48.77 345,772 -4.23(-7.97%)
May 03, 2017 53.50 53.70 52.47 53.00 96,445 -0.57(-1.06%)
May 02, 2017 54.18 54.18 53.06 53.57 89,055 -0.47(-0.88%)
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.