John B Sanfilippo (NQ: JBSS )

92.29 USD +0.20 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.29 37.55 36.76 37.05 43,341 -0.02(-0.05%)
Feb 26, 2015 36.85 37.64 36.83 37.07 36,315 +0.10(+0.27%)
Feb 25, 2015 38.12 38.12 36.87 36.97 56,446 -0.96(-2.53%)
Feb 24, 2015 36.50 38.22 35.91 37.93 68,844 +1.38(+3.78%)
Feb 23, 2015 35.99 36.96 35.96 36.55 45,519 +0.51(+1.42%)
Feb 20, 2015 35.83 36.45 35.58 36.04 32,746 +0.33(+0.92%)
Feb 19, 2015 36.03 36.57 35.63 35.71 27,436 -0.47(-1.30%)
Feb 18, 2015 36.13 36.32 35.61 36.18 40,197 +0.14(+0.39%)
Feb 17, 2015 37.15 37.24 35.65 36.04 52,856 -1.20(-3.22%)
Feb 13, 2015 37.65 37.24 37.24 37.24 67,700 -0.26(-0.69%)
Feb 12, 2015 37.83 37.83 36.14 37.50 44,438 -0.09(-0.24%)
Feb 11, 2015 38.22 38.26 37.17 37.59 67,657 -0.55(-1.44%)
Feb 10, 2015 37.41 38.18 37.23 38.14 48,934 +0.85(+2.28%)
Feb 09, 2015 36.81 37.45 36.30 37.29 73,570 +0.24(+0.65%)
Feb 06, 2015 37.09 37.34 36.46 37.05 71,406 -0.10(-0.27%)
Feb 05, 2015 38.00 38.00 36.24 37.15 63,677 -0.60(-1.59%)
Feb 04, 2015 37.60 38.59 37.17 37.75 72,431 -0.11(-0.29%)
Feb 03, 2015 36.12 37.94 36.12 37.86 88,177 +1.46(+4.01%)
Feb 02, 2015 35.96 36.50 35.11 36.40 101,930 -0.07(-0.19%)
Jan 30, 2015 36.13 37.33 35.71 36.47 100,042 -0.01(-0.03%)
Jan 29, 2015 37.03 37.03 34.80 36.48 258,320 -0.55(-1.49%)
Jan 28, 2015 37.50 37.77 36.72 37.03 88,495 -0.47(-1.25%)
Jan 27, 2015 37.53 37.90 35.47 37.50 150,478 -0.05(-0.13%)
Jan 26, 2015 38.59 38.93 36.28 37.55 138,139 -1.43(-3.67%)
Jan 23, 2015 42.41 42.41 37.98 38.98 212,595 -3.30(-7.81%)
Jan 22, 2015 43.54 44.08 41.85 42.28 71,682 -1.40(-3.21%)
Jan 21, 2015 43.99 44.31 42.75 43.68 45,738 -0.02(-0.05%)
Jan 20, 2015 42.86 43.94 42.42 43.70 56,028 +1.04(+2.44%)
Jan 16, 2015 41.40 42.72 40.94 42.66 67,543 +1.19(+2.87%)
Jan 15, 2015 41.63 42.03 40.97 41.47 90,763 +0.01(+0.02%)
Jan 14, 2015 41.83 41.86 41.24 41.46 100,216 -0.47(-1.12%)
Jan 13, 2015 41.89 42.30 41.18 41.93 81,316 +0.30(+0.72%)
Jan 12, 2015 43.20 43.25 40.91 41.63 77,972 -1.54(-3.57%)
Jan 09, 2015 43.27 43.65 42.78 43.17 101,262 +0.02(+0.05%)
Jan 08, 2015 42.84 43.55 42.70 43.15 93,970 +0.40(+0.94%)
Jan 07, 2015 42.81 43.64 42.61 42.75 90,466 +0.05(+0.12%)
Jan 06, 2015 42.68 43.47 42.43 42.70 63,925 +0.00(+0.00%)
Jan 05, 2015 41.00 42.89 40.94 42.70 113,914 +1.61(+3.92%)
Jan 02, 2015 45.29 45.38 39.52 41.09 241,129 -4.41(-9.69%)
Dec 31, 2014 47.96 45.50 45.50 45.50 141,400 -2.14(-4.49%)
Dec 30, 2014 47.65 48.66 47.25 47.64 42,604 +0.09(+0.19%)
Dec 29, 2014 47.16 47.99 46.53 47.55 43,846 -0.07(-0.15%)
Dec 26, 2014 47.95 48.58 47.06 47.62 46,474 -0.29(-0.61%)
Dec 24, 2014 47.50 47.91 47.91 47.91 25,200 +0.61(+1.29%)
Dec 23, 2014 47.36 47.80 47.04 47.30 33,859 +0.26(+0.55%)
Dec 22, 2014 45.70 47.20 45.70 47.04 68,278 +1.19(+2.60%)
Dec 19, 2014 46.70 47.99 45.32 45.85 135,637 -0.96(-2.05%)
Dec 18, 2014 45.74 46.89 45.26 46.81 66,553 +1.44(+3.17%)
Dec 17, 2014 44.85 45.67 44.39 45.37 69,853 +0.83(+1.86%)
Dec 16, 2014 44.52 44.99 44.44 44.54 50,287 +0.10(+0.23%)
Dec 15, 2014 44.14 44.89 43.56 44.44 44,220 +0.29(+0.66%)
Dec 12, 2014 44.53 45.40 43.96 44.15 55,136 -0.81(-1.80%)
Dec 11, 2014 44.26 46.00 44.18 44.96 95,375 +0.88(+2.00%)
Dec 10, 2014 44.20 44.47 43.70 44.08 34,193 -0.19(-0.43%)
Dec 09, 2014 42.68 44.43 42.68 44.27 63,801 +0.92(+2.12%)
Dec 08, 2014 43.46 43.84 42.71 43.35 62,371 -0.08(-0.18%)
Dec 05, 2014 43.50 44.25 43.01 43.43 65,768 +0.16(+0.37%)
Dec 04, 2014 43.11 43.92 40.82 43.27 74,401 +0.29(+0.67%)
Dec 03, 2014 41.99 43.10 41.47 42.98 72,094 +0.96(+2.28%)
Dec 02, 2014 40.87 42.06 40.87 42.02 53,165 +1.19(+2.91%)
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.