John B Sanfilippo (NQ: JBSS )

83.49 USD +0.33 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.28 56.25 55.16 55.33 126,206 -0.37(-0.66%)
Apr 28, 2016 56.31 57.29 55.01 55.70 175,235 -1.16(-2.04%)
Apr 27, 2016 58.45 58.45 53.14 56.86 504,950 -4.24(-6.94%)
Apr 26, 2016 60.04 61.43 59.93 61.10 92,846 +0.70(+1.16%)
Apr 25, 2016 59.71 61.06 59.71 60.40 48,025 +0.33(+0.55%)
Apr 22, 2016 59.89 61.20 59.57 60.07 75,512 -0.16(-0.27%)
Apr 21, 2016 62.17 62.17 58.88 60.23 160,891 -2.24(-3.59%)
Apr 20, 2016 65.88 66.85 62.41 62.47 105,230 -3.40(-5.16%)
Apr 19, 2016 66.70 66.94 65.58 65.87 98,665 -0.50(-0.75%)
Apr 18, 2016 64.06 67.26 64.06 66.37 108,290 +1.67(+2.58%)
Apr 15, 2016 64.36 65.52 64.11 64.70 137,042 -0.06(-0.09%)
Apr 14, 2016 66.60 66.98 64.71 64.76 120,396 -2.08(-3.11%)
Apr 13, 2016 68.12 68.57 66.28 66.84 160,410 -1.01(-1.49%)
Apr 12, 2016 67.74 69.47 67.45 67.85 80,109 +0.48(+0.71%)
Apr 11, 2016 69.98 70.13 67.29 67.37 111,636 -1.84(-2.66%)
Apr 08, 2016 68.69 70.14 68.17 69.21 72,538 +1.04(+1.53%)
Apr 07, 2016 69.45 70.27 67.85 68.17 105,393 -1.80(-2.57%)
Apr 06, 2016 69.80 70.69 69.38 69.97 85,342 +0.20(+0.29%)
Apr 05, 2016 69.78 71.22 69.50 69.77 91,028 -0.51(-0.73%)
Apr 04, 2016 69.78 70.51 68.97 70.28 64,182 +0.76(+1.09%)
Apr 01, 2016 68.52 69.95 68.43 69.52 88,543 +0.43(+0.62%)
Mar 31, 2016 71.19 71.51 68.56 69.09 245,704 -2.29(-3.21%)
Mar 30, 2016 71.01 72.61 70.30 71.38 125,541 +0.51(+0.72%)
Mar 29, 2016 71.11 72.84 70.23 70.87 158,784 -0.01(-0.01%)
Mar 28, 2016 68.10 71.51 67.76 70.88 167,106 +3.24(+4.79%)
Mar 24, 2016 67.34 67.64 67.64 67.64 81,000 -0.01(-0.01%)
Mar 23, 2016 67.23 68.03 66.42 67.65 67,728 +0.07(+0.10%)
Mar 22, 2016 67.46 68.05 67.14 67.58 77,790 -0.45(-0.66%)
Mar 21, 2016 67.74 68.73 67.49 68.03 103,229 +0.41(+0.61%)
Mar 18, 2016 69.08 69.75 67.44 67.62 111,239 -1.20(-1.74%)
Mar 17, 2016 68.29 69.32 67.59 68.82 102,903 +0.36(+0.53%)
Mar 16, 2016 66.84 69.50 66.54 68.46 122,095 +1.21(+1.80%)
Mar 15, 2016 68.11 69.35 67.10 67.25 113,203 -1.26(-1.84%)
Mar 14, 2016 67.06 69.29 66.28 68.51 125,102 +0.91(+1.35%)
Mar 11, 2016 70.23 70.23 67.45 67.60 274,850 -2.26(-3.24%)
Mar 10, 2016 71.47 71.75 68.54 69.86 137,594 -1.51(-2.12%)
Mar 09, 2016 70.24 71.74 70.24 71.37 90,904 +1.21(+1.72%)
Mar 08, 2016 68.36 71.57 68.36 70.16 130,159 +1.83(+2.68%)
Mar 07, 2016 70.87 70.95 68.03 68.33 143,332 -2.25(-3.19%)
Mar 04, 2016 69.85 70.84 68.50 70.58 152,619 +1.14(+1.64%)
Mar 03, 2016 66.95 69.70 66.13 69.44 155,100 +2.49(+3.72%)
Mar 02, 2016 70.18 70.18 66.13 66.95 150,115 -2.81(-4.03%)
Mar 01, 2016 69.60 71.80 69.12 69.76 346,377 +0.16(+0.23%)
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%)
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.