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 (%)
Sep 29, 2017 51.56 52.04 51.39 51.69 79,896 +0.32(+0.63%)
Sep 28, 2017 50.73 51.67 49.84 51.37 62,242 +0.59(+1.16%)
Sep 27, 2017 49.47 50.90 49.01 50.78 95,882 +1.19(+2.40%)
Sep 26, 2017 49.21 49.97 49.21 49.59 76,389 +0.37(+0.75%)
Sep 25, 2017 48.77 49.22 48.71 49.22 66,632 +0.54(+1.10%)
Sep 22, 2017 49.16 49.64 48.68 48.68 42,715 -0.33(-0.67%)
Sep 21, 2017 49.80 49.80 48.79 49.01 65,945 -0.78(-1.56%)
Sep 20, 2017 49.92 50.35 49.58 49.79 74,873 -0.13(-0.26%)
Sep 19, 2017 49.61 50.33 49.49 49.92 54,622 +0.30(+0.60%)
Sep 18, 2017 49.11 49.85 48.81 49.62 87,038 +0.41(+0.83%)
Sep 15, 2017 48.59 49.37 48.19 49.21 186,489 +0.75(+1.55%)
Sep 14, 2017 48.91 49.12 48.29 48.46 57,980 -0.45(-0.91%)
Sep 13, 2017 48.86 49.38 48.64 48.91 60,302 +0.10(+0.20%)
Sep 12, 2017 49.06 49.27 48.58 48.81 104,661 -0.01(-0.02%)
Sep 11, 2017 49.37 49.84 48.71 48.81 109,947 -0.15(-0.30%)
Sep 08, 2017 48.61 49.30 48.57 48.96 79,619 +0.05(+0.11%)
Sep 07, 2017 49.31 49.35 48.08 48.91 96,473 -0.41(-0.84%)
Sep 06, 2017 49.07 49.48 48.64 49.32 79,732 +0.64(+1.31%)
Sep 05, 2017 48.50 49.30 48.18 48.68 86,641 +0.19(+0.40%)
Sep 01, 2017 47.77 48.57 47.38 48.49 69,543 +0.83(+1.74%)
Aug 31, 2017 48.11 48.32 47.48 47.66 84,154 -0.18(-0.37%)
Aug 30, 2017 47.29 48.05 47.25 47.84 95,675 +0.31(+0.65%)
Aug 29, 2017 47.79 48.36 47.17 47.53 137,133 -0.25(-0.53%)
Aug 28, 2017 48.83 49.23 47.20 47.78 152,977 -1.08(-2.20%)
Aug 25, 2017 49.33 49.53 47.51 48.86 126,770 -0.40(-0.81%)
Aug 24, 2017 47.96 51.06 47.57 49.26 361,381 +1.38(+2.89%)
Aug 23, 2017 48.68 48.88 47.50 47.88 91,732 -0.90(-1.84%)
Aug 22, 2017 48.94 49.14 48.25 48.78 86,619 -0.10(-0.20%)
Aug 21, 2017 48.40 49.64 48.35 48.88 83,106 +0.27(+0.55%)
Aug 18, 2017 48.10 48.94 48.07 48.61 68,102 +0.24(+0.49%)
Aug 17, 2017 48.71 49.54 48.35 48.37 71,387 -0.34(-0.69%)
Aug 16, 2017 49.10 49.50 48.58 48.71 57,871 -0.31(-0.64%)
Aug 15, 2017 49.58 49.58 48.88 49.02 43,441 -0.41(-0.84%)
Aug 14, 2017 49.40 49.95 49.08 49.44 58,448 +0.28(+0.56%)
Aug 11, 2017 48.36 49.49 48.34 49.16 81,603 +0.81(+1.67%)
Aug 10, 2017 48.22 48.54 47.46 48.35 80,512 +0.02(+0.05%)
Aug 09, 2017 48.81 48.81 48.00 48.33 44,624 -0.30(-0.62%)
Aug 08, 2017 48.64 48.81 48.02 48.63 71,516 -0.01(-0.02%)
Aug 07, 2017 48.78 49.01 48.11 48.64 52,562 +0.27(+0.56%)
Aug 04, 2017 48.70 48.70 47.77 48.37 67,172 -0.22(-0.46%)
Aug 03, 2017 48.81 49.46 48.31 48.59 67,285 -0.35(-0.72%)
Aug 02, 2017 49.10 49.19 48.41 48.94 57,663 -0.14(-0.28%)
Aug 01, 2017 49.78 49.78 48.58 49.08 97,926 -0.31(-0.64%)
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%)
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.