John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.25 28.83 28.07 28.76 369,193 +0.43(+1.52%)
Jun 29, 2016 29.68 29.87 28.12 28.33 224,050 -1.14(-3.87%)
Jun 28, 2016 30.31 30.38 29.35 29.47 139,646 -0.65(-2.17%)
Jun 27, 2016 29.97 30.30 29.22 30.12 285,875 -0.05(-0.18%)
Jun 24, 2016 30.03 30.79 29.90 30.18 286,041 -0.76(-2.44%)
Jun 23, 2016 30.80 31.16 30.37 30.93 130,898 +0.41(+1.35%)
Jun 22, 2016 30.45 30.78 30.37 30.52 146,644 -0.01(-0.04%)
Jun 21, 2016 30.23 30.69 29.90 30.53 122,373 +0.55(+1.84%)
Jun 20, 2016 30.37 30.73 29.95 29.98 69,502 -0.11(-0.38%)
Jun 17, 2016 31.00 31.79 29.93 30.09 168,384 -0.91(-2.94%)
Jun 16, 2016 29.86 31.15 29.86 31.00 181,120 +1.01(+3.37%)
Jun 15, 2016 30.22 30.40 29.91 29.99 152,389 -0.16(-0.54%)
Jun 14, 2016 30.47 30.61 29.80 30.15 189,193 -0.39(-1.28%)
Jun 13, 2016 31.22 31.68 30.50 30.55 84,333 -0.92(-2.94%)
Jun 10, 2016 31.03 31.59 30.73 31.47 162,176 +0.42(+1.35%)
Jun 09, 2016 32.55 32.55 30.55 31.05 549,364 -1.54(-4.74%)
Jun 08, 2016 33.49 33.84 32.28 32.60 200,033 -0.89(-2.66%)
Jun 07, 2016 33.46 33.82 32.97 33.49 147,852 +0.09(+0.26%)
Jun 06, 2016 33.42 33.51 32.72 33.40 132,904 +0.16(+0.49%)
Jun 03, 2016 32.91 33.36 32.40 33.24 143,581 +0.38(+1.15%)
Jun 02, 2016 32.89 33.07 32.24 32.86 138,409 -0.11(-0.35%)
Jun 01, 2016 31.77 33.28 31.73 32.97 635,163 +1.05(+3.30%)
May 31, 2016 32.54 33.28 31.88 31.92 254,409 -0.98(-2.97%)
May 27, 2016 32.95 32.90 32.90 32.90 151,051 +0.08(+0.25%)
May 26, 2016 32.82 33.04 32.66 32.82 185,246 -0.06(-0.18%)
May 25, 2016 33.16 33.36 32.48 32.88 187,712 -0.07(-0.20%)
May 24, 2016 33.48 33.76 32.83 32.95 210,815 -0.30(-0.89%)
May 23, 2016 34.06 34.42 33.16 33.24 201,333 -0.78(-2.28%)
May 20, 2016 36.50 36.50 33.94 34.02 180,825 -2.27(-6.26%)
May 19, 2016 35.56 36.51 35.56 36.29 221,338 +0.42(+1.18%)
May 18, 2016 36.21 36.66 35.28 35.87 146,387 -0.54(-1.48%)
May 17, 2016 38.33 38.33 36.07 36.41 101,054 -2.10(-5.46%)
May 16, 2016 38.11 38.93 37.52 38.51 83,863 +0.34(+0.88%)
May 13, 2016 38.05 38.72 37.47 38.18 95,236 -0.02(-0.05%)
May 12, 2016 38.45 38.67 37.73 38.20 169,101 -0.10(-0.26%)
May 11, 2016 38.90 39.69 38.07 38.30 200,377 -0.61(-1.58%)
May 10, 2016 38.96 39.17 38.41 38.91 164,909 +0.00(+0.00%)
May 09, 2016 37.93 39.51 37.93 38.91 185,812 +0.71(+1.85%)
May 06, 2016 37.92 38.26 37.00 38.20 112,455 +0.28(+0.75%)
May 05, 2016 37.55 38.30 37.46 37.92 225,150 +0.48(+1.28%)
May 04, 2016 36.86 37.85 36.64 37.44 194,538 +0.51(+1.37%)
May 03, 2016 37.12 37.76 36.45 36.93 241,504 -0.65(-1.72%)
May 02, 2016 37.53 37.94 36.67 37.58 148,255 +0.26(+0.69%)
Apr 29, 2016 37.29 37.95 37.21 37.33 187,081 -0.25(-0.66%)
Apr 28, 2016 37.99 38.65 37.11 37.58 259,759 -0.78(-2.04%)
Apr 27, 2016 39.43 39.43 35.85 38.36 748,511 -2.86(-6.94%)
Apr 26, 2016 40.50 41.44 40.43 41.22 137,630 +0.47(+1.16%)
Apr 25, 2016 40.28 41.19 40.28 40.75 71,189 +0.22(+0.55%)
Apr 22, 2016 40.40 41.29 40.19 40.52 111,935 -0.11(-0.27%)
Apr 21, 2016 41.94 41.94 39.72 40.63 238,496 -1.51(-3.59%)
Apr 20, 2016 44.44 45.09 42.10 42.14 155,987 -2.29(-5.16%)
Apr 19, 2016 45.00 45.16 44.24 44.44 146,255 -0.34(-0.75%)
Apr 18, 2016 43.22 45.37 43.22 44.77 160,523 +1.13(+2.58%)
Apr 15, 2016 43.42 44.20 43.25 43.65 203,143 -0.04(-0.09%)
Apr 14, 2016 44.93 45.19 43.65 43.69 178,468 -1.40(-3.11%)
Apr 13, 2016 45.95 46.26 44.71 45.09 237,783 -0.68(-1.49%)
Apr 12, 2016 45.70 46.86 45.50 45.77 118,749 +0.32(+0.71%)
Apr 11, 2016 47.21 47.31 45.39 45.45 165,483 -1.24(-2.66%)
Apr 08, 2016 46.34 47.32 45.99 46.69 107,526 +0.70(+1.53%)
Apr 07, 2016 46.85 47.40 45.77 45.99 156,229 -1.21(-2.57%)
Apr 06, 2016 47.09 47.69 46.80 47.20 126,506 +0.13(+0.29%)
Apr 05, 2016 47.07 48.05 46.89 47.07 134,935 -0.34(-0.73%)
Apr 04, 2016 47.07 47.57 46.53 47.41 95,140 +0.51(+1.09%)
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.