John B Sanfilippo (NQ: JBSS )

91.21 USD -0.88 (-0.96%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.87 57.87 57.87 0 -0.72(-1.23%)
Mar 28, 2018 57.63 59.25 57.63 58.59 70,966 +1.07(+1.86%)
Mar 27, 2018 57.53 58.25 57.08 57.52 45,603 +0.05(+0.09%)
Mar 26, 2018 57.74 59.15 56.53 57.47 58,428 +0.26(+0.45%)
Mar 23, 2018 58.19 59.24 57.15 57.21 105,098 -0.70(-1.21%)
Mar 22, 2018 58.45 59.20 57.82 57.91 74,613 -0.68(-1.16%)
Mar 21, 2018 57.75 59.22 57.27 58.59 87,459 +0.93(+1.61%)
Mar 20, 2018 57.99 58.15 56.63 57.66 65,497 -0.33(-0.57%)
Mar 19, 2018 58.73 58.73 57.53 57.99 39,512 -0.88(-1.49%)
Mar 16, 2018 58.24 59.43 58.24 58.87 170,801 +0.47(+0.80%)
Mar 15, 2018 58.96 59.10 57.81 58.40 93,808 -0.55(-0.93%)
Mar 14, 2018 59.40 59.85 58.73 58.95 37,800 -0.37(-0.62%)
Mar 13, 2018 59.51 59.86 58.89 59.32 34,793 -0.06(-0.10%)
Mar 12, 2018 58.73 59.91 58.73 59.38 47,227 +0.65(+1.11%)
Mar 09, 2018 59.02 59.53 58.26 58.73 151,765 -0.13(-0.22%)
Mar 08, 2018 59.02 59.92 58.63 58.86 47,236 -0.47(-0.79%)
Mar 07, 2018 59.78 60.37 58.78 59.33 48,792 -1.05(-1.74%)
Mar 06, 2018 58.20 60.72 57.96 60.38 70,188 +2.18(+3.75%)
Mar 05, 2018 58.19 58.75 57.97 58.20 55,797 +0.24(+0.41%)
Mar 02, 2018 57.01 58.60 57.01 57.96 39,815 +0.51(+0.89%)
Mar 01, 2018 57.75 58.92 56.90 57.45 42,518 -0.29(-0.50%)
Feb 28, 2018 58.62 59.52 57.65 57.74 55,737 -0.80(-1.37%)
Feb 27, 2018 58.67 59.45 58.35 58.54 58,806 -0.14(-0.24%)
Feb 26, 2018 58.11 58.98 57.57 58.68 27,563 +0.59(+1.02%)
Feb 23, 2018 58.18 58.68 57.55 58.09 39,743 +0.14(+0.24%)
Feb 22, 2018 58.87 58.87 57.65 57.95 34,603 -0.89(-1.51%)
Feb 21, 2018 58.34 59.69 58.16 58.84 71,272 +0.66(+1.13%)
Feb 20, 2018 58.83 59.50 57.82 58.18 73,765 -1.14(-1.92%)
Feb 16, 2018 59.32 59.32 59.32 0 -0.62(-1.03%)
Feb 15, 2018 59.73 60.52 59.01 59.94 74,583 +0.45(+0.76%)
Feb 14, 2018 59.01 60.37 58.71 59.49 61,553 +0.01(+0.02%)
Feb 13, 2018 59.21 59.96 58.30 59.48 64,470 +0.06(+0.10%)
Feb 12, 2018 60.45 60.76 58.96 59.42 56,450 -0.87(-1.44%)
Feb 09, 2018 59.89 60.79 58.59 60.29 71,573 +1.13(+1.91%)
Feb 08, 2018 60.85 58.60 59.16 86,392 -0.55(-0.92%)
Feb 07, 2018 57.27 60.47 57.27 59.71 139,855 +2.32(+4.04%)
Feb 06, 2018 56.80 59.92 54.32 57.39 224,601 -1.80(-3.05%)
Feb 05, 2018 60.54 61.95 58.73 59.19 42,080 -1.48(-2.43%)
Feb 02, 2018 62.00 62.32 60.60 60.67 42,994 -1.52(-2.44%)
Feb 01, 2018 62.58 62.96 61.61 62.19 82,116 -0.43(-0.69%)
Jan 31, 2018 63.32 63.40 62.19 62.62 69,667 -0.71(-1.12%)
Jan 30, 2018 63.28 63.94 63.28 63.33 63,448 -0.27(-0.42%)
Jan 29, 2018 63.57 64.30 62.82 63.60 39,527 -0.23(-0.36%)
Jan 26, 2018 64.44 64.44 62.87 63.83 38,487 -0.60(-0.93%)
Jan 25, 2018 64.22 65.44 63.46 64.43 141,247 +0.55(+0.86%)
Jan 24, 2018 64.98 64.98 63.66 63.88 47,162 -0.79(-1.22%)
Jan 23, 2018 66.71 66.83 64.67 64.67 91,984 -1.70(-2.56%)
Jan 22, 2018 65.02 67.36 65.02 66.37 195,310 +0.73(+1.11%)
Jan 19, 2018 62.78 65.89 62.78 65.64 89,678 +2.69(+4.27%)
Jan 18, 2018 63.05 63.54 62.56 62.95 56,560 -0.55(-0.87%)
Jan 17, 2018 62.60 64.69 62.28 63.50 79,550 +1.29(+2.07%)
Jan 16, 2018 62.62 63.55 62.05 62.21 72,594 -0.18(-0.29%)
Jan 12, 2018 62.39 62.39 62.39 0 -0.93(-1.47%)
Jan 11, 2018 62.34 63.96 62.34 63.32 88,241 +1.27(+2.05%)
Jan 10, 2018 61.89 62.05 81,351 -1.08(-1.71%)
Jan 09, 2018 62.80 63.66 62.35 63.13 55,079 +0.32(+0.51%)
Jan 08, 2018 63.06 63.76 62.55 62.81 57,259 -0.54(-0.85%)
Jan 05, 2018 63.47 63.61 62.88 63.35 43,013 +0.08(+0.13%)
Jan 04, 2018 64.75 64.75 62.22 63.27 56,094 -0.08(-0.13%)
Jan 03, 2018 63.44 64.42 62.44 63.35 70,297 -0.32(-0.50%)
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.