John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.24 46.01 44.85 44.99 96,097 -0.56(-1.23%)
Nov 29, 2017 43.98 46.01 43.98 45.55 136,001 +1.81(+4.14%)
Nov 28, 2017 43.86 44.18 43.48 43.74 245,923 -0.11(-0.25%)
Nov 27, 2017 44.16 44.41 43.61 43.85 115,648 -0.30(-0.67%)
Nov 24, 2017 43.61 44.33 42.58 44.15 41,034 +0.49(+1.13%)
Nov 22, 2017 43.94 44.24 43.19 43.66 75,217 -0.28(-0.63%)
Nov 21, 2017 44.29 44.80 43.81 43.94 100,033 -0.34(-0.77%)
Nov 20, 2017 44.35 44.88 42.54 44.28 162,948 -0.11(-0.25%)
Nov 17, 2017 44.34 44.92 44.34 44.39 149,232 -0.14(-0.32%)
Nov 16, 2017 43.22 44.86 42.64 44.53 113,862 +1.91(+4.49%)
Nov 15, 2017 43.22 43.45 42.45 42.62 167,989 -0.77(-1.78%)
Nov 14, 2017 42.69 43.62 42.16 43.39 70,072 +0.70(+1.64%)
Nov 13, 2017 42.59 43.12 42.11 42.69 118,539 +0.10(+0.23%)
Nov 10, 2017 42.99 43.76 42.48 42.60 100,051 -0.40(-0.94%)
Nov 09, 2017 42.33 43.27 41.67 43.00 97,988 +0.53(+1.24%)
Nov 08, 2017 41.24 42.51 41.24 42.47 128,595 +1.06(+2.55%)
Nov 07, 2017 42.26 42.45 41.03 41.41 116,106 -0.81(-1.92%)
Nov 06, 2017 43.36 43.48 42.06 42.22 90,297 -0.98(-2.28%)
Nov 03, 2017 43.71 44.34 42.64 43.21 130,964 -0.42(-0.97%)
Nov 02, 2017 43.96 44.23 43.53 43.63 134,668 -0.51(-1.15%)
Nov 01, 2017 43.94 45.57 43.67 44.14 284,413 +0.31(+0.71%)
Oct 31, 2017 47.24 47.24 43.53 43.83 550,919 -6.37(-12.69%)
Oct 30, 2017 50.73 50.87 49.50 50.19 135,308 -0.69(-1.35%)
Oct 27, 2017 51.29 51.57 50.54 50.88 84,930 -0.48(-0.94%)
Oct 26, 2017 51.36 52.39 51.05 51.36 35,054 +0.08(+0.16%)
Oct 25, 2017 50.30 51.57 50.07 51.28 99,367 +0.86(+1.70%)
Oct 24, 2017 49.98 50.85 49.98 50.42 54,444 +0.36(+0.73%)
Oct 23, 2017 49.95 50.43 49.78 50.06 79,708 +0.08(+0.16%)
Oct 20, 2017 50.29 50.29 49.90 49.98 40,289 +0.02(+0.04%)
Oct 19, 2017 50.30 50.35 49.83 49.95 47,837 -0.35(-0.70%)
Oct 18, 2017 50.25 50.71 50.05 50.30 48,538 +0.05(+0.10%)
Oct 17, 2017 50.32 50.96 50.09 50.25 68,106 -0.29(-0.57%)
Oct 16, 2017 50.08 51.00 49.89 50.54 44,317 +0.63(+1.25%)
Oct 13, 2017 50.16 50.62 49.61 49.92 51,438 -0.25(-0.50%)
Oct 12, 2017 49.91 50.39 49.83 50.17 60,123 +0.25(+0.51%)
Oct 11, 2017 50.22 50.62 49.77 49.92 34,551 +0.02(+0.04%)
Oct 10, 2017 49.90 50.01 49.56 49.89 57,955 +0.28(+0.57%)
Oct 09, 2017 50.06 50.39 49.52 49.61 47,615 -0.38(-0.76%)
Oct 06, 2017 50.19 50.56 49.73 49.99 40,884 -0.19(-0.37%)
Oct 05, 2017 50.78 50.88 50.09 50.18 42,725 -0.46(-0.91%)
Oct 04, 2017 50.32 50.85 49.92 50.64 49,848 +0.02(+0.04%)
Oct 03, 2017 50.80 50.80 49.63 50.62 46,094 +0.05(+0.10%)
Oct 02, 2017 50.12 50.91 49.88 50.56 59,702 +0.44(+0.88%)
Sep 29, 2017 50.00 50.46 49.83 50.13 82,396 +0.31(+0.63%)
Sep 28, 2017 49.19 50.10 48.33 49.81 64,190 +0.57(+1.16%)
Sep 27, 2017 47.97 49.36 47.53 49.24 98,882 +1.15(+2.40%)
Sep 26, 2017 47.72 48.46 47.72 48.08 78,780 +0.36(+0.75%)
Sep 25, 2017 47.29 47.73 47.24 47.73 68,717 +0.52(+1.10%)
Sep 22, 2017 47.67 48.13 47.21 47.21 44,051 -0.32(-0.67%)
Sep 21, 2017 48.29 48.29 47.31 47.53 68,009 -0.75(-1.56%)
Sep 20, 2017 48.40 48.82 48.08 48.28 77,216 -0.13(-0.26%)
Sep 19, 2017 48.11 48.81 47.99 48.40 56,332 +0.29(+0.60%)
Sep 18, 2017 47.62 48.34 47.33 48.11 89,762 +0.39(+0.83%)
Sep 15, 2017 47.12 47.88 46.73 47.72 192,325 +0.73(+1.55%)
Sep 14, 2017 47.43 47.63 46.83 46.99 59,795 -0.43(-0.91%)
Sep 13, 2017 47.38 47.88 47.16 47.42 62,189 +0.10(+0.20%)
Sep 12, 2017 47.57 47.77 47.11 47.33 107,936 -0.01(-0.02%)
Sep 11, 2017 47.87 48.33 47.24 47.33 113,388 -0.14(-0.30%)
Sep 08, 2017 47.13 47.81 47.10 47.47 82,110 +0.05(+0.11%)
Sep 07, 2017 47.82 47.85 46.62 47.42 99,492 -0.40(-0.84%)
Sep 06, 2017 47.58 47.98 47.17 47.82 82,227 +0.62(+1.31%)
Sep 05, 2017 47.03 47.80 46.71 47.21 89,352 +0.19(+0.40%)
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.