John B Sanfilippo (NQ: JBSS )

94.44 +0.91 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.39 27.95 27.22 27.89 380,746 +0.42(+1.52%)
Jun 29, 2016 28.78 28.97 27.27 27.47 231,062 -1.11(-3.87%)
Jun 28, 2016 29.39 29.46 28.46 28.57 144,016 -0.63(-2.17%)
Jun 27, 2016 29.06 29.38 28.34 29.21 294,821 -0.05(-0.18%)
Jun 24, 2016 29.12 29.85 28.99 29.26 294,992 -0.73(-2.44%)
Jun 23, 2016 29.86 30.21 29.45 29.99 134,994 +0.40(+1.35%)
Jun 22, 2016 29.53 29.84 29.45 29.59 151,233 -0.01(-0.04%)
Jun 21, 2016 29.31 29.76 29.00 29.61 126,203 +0.54(+1.85%)
Jun 20, 2016 29.45 29.80 29.04 29.07 71,677 -0.11(-0.38%)
Jun 17, 2016 30.06 30.82 29.02 29.18 173,653 -0.88(-2.94%)
Jun 16, 2016 28.95 30.21 28.95 30.06 186,788 +0.98(+3.37%)
Jun 15, 2016 29.31 29.48 29.00 29.08 157,158 -0.16(-0.54%)
Jun 14, 2016 29.55 29.68 28.89 29.24 195,113 -0.38(-1.28%)
Jun 13, 2016 30.27 30.71 29.57 29.62 86,972 -0.90(-2.94%)
Jun 10, 2016 30.09 30.63 29.80 30.52 167,251 +0.41(+1.35%)
Jun 09, 2016 31.56 31.56 29.63 30.11 566,555 -1.50(-4.74%)
Jun 08, 2016 32.47 32.81 31.30 31.61 206,293 -0.86(-2.66%)
Jun 07, 2016 32.45 32.79 31.97 32.47 152,479 +0.09(+0.26%)
Jun 06, 2016 32.41 32.50 31.73 32.39 137,063 +0.16(+0.49%)
Jun 03, 2016 31.91 32.35 31.42 32.23 148,074 +0.37(+1.15%)
Jun 02, 2016 31.90 32.07 31.26 31.86 142,741 -0.11(-0.35%)
Jun 01, 2016 30.80 32.28 30.76 31.97 655,040 +1.02(+3.30%)
May 31, 2016 31.55 32.27 30.91 30.95 262,370 -0.95(-2.97%)
May 27, 2016 31.95 31.90 31.90 31.90 155,778 +0.08(+0.25%)
May 26, 2016 31.82 32.04 31.67 31.82 191,042 -0.06(-0.18%)
May 25, 2016 32.15 32.35 31.49 31.88 193,586 -0.07(-0.20%)
May 24, 2016 32.46 32.74 31.84 31.95 217,412 -0.29(-0.89%)
May 23, 2016 33.03 33.37 32.16 32.24 207,634 -0.75(-2.28%)
May 20, 2016 35.40 35.40 32.91 32.99 186,484 -2.20(-6.26%)
May 19, 2016 34.48 35.40 34.48 35.19 228,264 +0.41(+1.18%)
May 18, 2016 35.11 35.55 34.20 34.78 150,968 -0.52(-1.48%)
May 17, 2016 37.17 37.17 34.98 35.30 104,216 -2.04(-5.47%)
May 16, 2016 36.95 37.75 36.38 37.34 86,488 +0.33(+0.88%)
May 13, 2016 36.89 37.55 36.33 37.02 98,216 -0.02(-0.05%)
May 12, 2016 37.28 37.50 36.59 37.04 174,393 -0.10(-0.26%)
May 11, 2016 37.72 38.49 36.91 37.14 206,648 -0.60(-1.58%)
May 10, 2016 37.78 37.99 37.24 37.73 170,070 +0.00(+0.00%)
May 09, 2016 36.78 38.31 36.78 37.73 191,626 +0.69(+1.85%)
May 06, 2016 36.77 37.10 35.87 37.04 115,974 +0.27(+0.75%)
May 05, 2016 36.41 37.14 36.32 36.77 232,196 +0.46(+1.28%)
May 04, 2016 35.74 36.70 35.53 36.30 200,626 +0.49(+1.37%)
May 03, 2016 35.99 36.61 35.34 35.81 249,061 -0.63(-1.72%)
May 02, 2016 36.40 36.79 35.56 36.44 152,894 +0.25(+0.69%)
Apr 29, 2016 36.16 36.80 36.08 36.19 192,935 -0.24(-0.66%)
Apr 28, 2016 36.83 37.48 35.98 36.44 267,887 -0.76(-2.04%)
Apr 27, 2016 38.23 38.23 34.76 37.19 771,934 -2.77(-6.94%)
Apr 26, 2016 39.27 40.18 39.20 39.97 141,936 +0.46(+1.16%)
Apr 25, 2016 39.06 39.94 39.06 39.51 73,417 +0.22(+0.55%)
Apr 22, 2016 39.18 40.03 38.97 39.29 115,437 -0.10(-0.27%)
Apr 21, 2016 40.67 40.67 38.52 39.40 245,959 -1.47(-3.59%)
Apr 20, 2016 43.09 43.73 40.82 40.86 160,868 -2.22(-5.16%)
Apr 19, 2016 43.63 43.79 42.90 43.09 150,832 -0.33(-0.75%)
Apr 18, 2016 41.90 44.00 41.90 43.41 165,546 +1.09(+2.58%)
Apr 15, 2016 42.10 42.86 41.94 42.32 209,500 -0.04(-0.09%)
Apr 14, 2016 43.57 43.81 42.33 42.36 184,053 -1.36(-3.11%)
Apr 13, 2016 44.56 44.85 43.36 43.72 245,224 -0.66(-1.49%)
Apr 12, 2016 44.31 45.44 44.12 44.38 122,465 +0.31(+0.71%)
Apr 11, 2016 45.78 45.87 44.02 44.07 170,661 -1.20(-2.66%)
Apr 08, 2016 44.93 45.88 44.59 45.27 110,891 +0.68(+1.53%)
Apr 07, 2016 45.43 45.97 44.38 44.59 161,117 -1.18(-2.57%)
Apr 06, 2016 45.66 46.24 45.38 45.77 130,465 +0.13(+0.29%)
Apr 05, 2016 45.65 46.59 45.46 45.64 139,157 -0.33(-0.73%)
Apr 04, 2016 45.65 46.12 45.12 45.97 98,117 +0.50(+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.