John B Sanfilippo (NQ: JBSS )

88.96 USD -0.88 (-0.98%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 67.72 72.55 67.62 69.60 313,273 +2.68(+4.00%)
Feb 26, 2016 68.34 69.08 66.81 66.92 141,662 -1.34(-1.96%)
Feb 25, 2016 66.72 68.46 66.19 68.26 51,616 +1.91(+2.88%)
Feb 24, 2016 63.65 66.78 63.20 66.35 147,209 +1.92(+2.98%)
Feb 23, 2016 67.13 67.49 63.42 64.43 143,853 -2.70(-4.02%)
Feb 22, 2016 65.48 68.00 64.72 67.13 131,917 +2.43(+3.76%)
Feb 19, 2016 64.42 66.40 64.25 64.70 93,864 +0.15(+0.23%)
Feb 18, 2016 65.79 67.32 64.44 64.55 91,064 -0.75(-1.15%)
Feb 17, 2016 63.31 66.74 62.19 65.30 184,165 +2.59(+4.13%)
Feb 16, 2016 66.11 68.40 61.67 62.71 152,330 -1.45(-2.26%)
Feb 12, 2016 62.25 64.16 64.16 64.16 154,500 +2.93(+4.79%)
Feb 11, 2016 60.63 61.54 60.28 61.23 103,737 -0.22(-0.36%)
Feb 10, 2016 61.63 62.73 61.41 61.45 75,377 -0.01(-0.02%)
Feb 09, 2016 61.23 62.96 60.01 61.46 83,281 -0.43(-0.69%)
Feb 08, 2016 59.86 62.18 58.67 61.89 103,645 +1.85(+3.08%)
Feb 05, 2016 62.78 63.17 60.02 60.04 63,995 -2.98(-4.73%)
Feb 04, 2016 65.16 66.00 62.51 63.02 82,788 -1.67(-2.58%)
Feb 03, 2016 64.00 64.92 62.93 64.69 164,317 +1.16(+1.83%)
Feb 02, 2016 62.60 64.40 62.00 63.53 126,152 -0.07(-0.11%)
Feb 01, 2016 60.00 65.12 59.98 63.60 188,540 +3.61(+6.02%)
Jan 29, 2016 58.20 63.47 56.53 59.99 370,663 +7.44(+14.16%)
Jan 28, 2016 52.29 52.60 51.63 52.55 49,672 +0.46(+0.88%)
Jan 27, 2016 51.38 52.64 51.05 52.09 73,893 +0.52(+1.01%)
Jan 26, 2016 50.93 51.78 50.51 51.57 57,450 +0.83(+1.64%)
Jan 25, 2016 51.14 52.07 50.63 50.74 45,246 -0.25(-0.49%)
Jan 22, 2016 51.18 51.76 50.28 50.99 49,677 +0.35(+0.69%)
Jan 21, 2016 51.20 51.30 49.93 50.64 68,918 -0.54(-1.06%)
Jan 20, 2016 51.51 51.79 47.85 51.18 69,380 -1.07(-2.05%)
Jan 19, 2016 52.77 52.77 50.75 52.25 98,832 +0.18(+0.35%)
Jan 15, 2016 53.34 52.07 52.07 52.07 62,300 -2.49(-4.56%)
Jan 14, 2016 54.00 55.27 53.88 54.56 49,035 +0.29(+0.53%)
Jan 13, 2016 53.65 55.44 53.58 54.27 73,426 +0.75(+1.40%)
Jan 12, 2016 51.59 53.87 51.59 53.52 87,988 +1.53(+2.94%)
Jan 11, 2016 52.86 53.37 51.32 51.99 62,456 -0.67(-1.27%)
Jan 08, 2016 53.74 54.56 52.46 52.66 93,371 -1.05(-1.95%)
Jan 07, 2016 54.75 55.23 52.72 53.71 82,583 -1.82(-3.28%)
Jan 06, 2016 52.73 55.77 52.46 55.53 82,836 +2.28(+4.28%)
Jan 05, 2016 52.90 55.35 51.25 53.25 100,360 +0.37(+0.70%)
Jan 04, 2016 53.16 53.54 51.97 52.88 133,190 -1.15(-2.13%)
Dec 31, 2015 55.33 54.03 54.03 54.03 67,000 -1.11(-2.01%)
Dec 30, 2015 55.14 56.31 54.85 55.14 47,905 -0.11(-0.20%)
Dec 29, 2015 54.27 55.78 53.65 55.25 74,219 +1.03(+1.90%)
Dec 28, 2015 54.67 54.70 53.73 54.22 40,982 -0.35(-0.64%)
Dec 24, 2015 54.34 54.57 54.57 54.57 24,800 +0.53(+0.98%)
Dec 23, 2015 55.05 55.05 53.65 54.04 50,801 -0.71(-1.30%)
Dec 22, 2015 53.11 54.84 53.11 54.75 77,004 +1.39(+2.60%)
Dec 21, 2015 52.93 53.36 52.11 53.36 65,181 +0.06(+0.11%)
Dec 18, 2015 53.38 54.14 52.85 53.30 77,305 -0.40(-0.74%)
Dec 17, 2015 54.47 54.49 53.43 53.70 37,426 -0.41(-0.76%)
Dec 16, 2015 54.70 54.78 53.22 54.11 40,915 -0.55(-1.01%)
Dec 15, 2015 54.84 55.15 53.92 54.66 42,538 -0.17(-0.31%)
Dec 14, 2015 54.73 55.30 53.80 54.83 55,692 +0.33(+0.61%)
Dec 11, 2015 54.48 55.92 53.52 54.50 60,558 -0.75(-1.36%)
Dec 10, 2015 56.00 56.93 54.85 55.25 79,010 -1.16(-2.06%)
Dec 09, 2015 56.74 57.55 56.17 56.41 91,069 -0.75(-1.31%)
Dec 08, 2015 56.50 57.57 56.15 57.16 66,620 +0.51(+0.90%)
Dec 07, 2015 57.10 57.89 56.34 56.65 68,174 -0.47(-0.82%)
Dec 04, 2015 55.67 57.95 55.67 57.12 120,873 +1.18(+2.11%)
Dec 03, 2015 57.55 58.14 54.86 55.94 61,175 -0.96(-1.69%)
Dec 02, 2015 56.81 57.35 56.42 56.90 37,771 -0.10(-0.18%)
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.