John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.52 57.76 55.43 55.45 103,100 -1.78(-3.12%)
Nov 29, 2016 56.61 57.87 56.25 57.24 108,148 +0.71(+1.25%)
Nov 28, 2016 57.01 57.28 55.79 56.53 89,490 +0.54(+0.96%)
Nov 25, 2016 55.68 56.53 55.58 55.99 37,765 +0.79(+1.43%)
Nov 23, 2016 55.21 55.21 55.21 0 -0.85(-1.52%)
Nov 22, 2016 55.31 56.59 54.80 56.06 71,017 +0.70(+1.26%)
Nov 21, 2016 55.80 56.10 54.91 55.37 94,656 -0.77(-1.37%)
Nov 18, 2016 55.33 56.38 54.59 56.14 183,916 +0.75(+1.36%)
Nov 17, 2016 57.34 57.34 55.23 55.38 139,739 -1.47(-2.59%)
Nov 16, 2016 55.58 56.95 55.44 56.86 163,420 +1.28(+2.31%)
Nov 15, 2016 54.69 56.14 54.66 55.58 186,329 +0.92(+1.69%)
Nov 14, 2016 53.63 54.80 53.14 54.65 99,368 +1.47(+2.77%)
Nov 11, 2016 51.89 53.77 51.12 53.18 150,186 +1.37(+2.65%)
Nov 10, 2016 54.54 54.54 51.69 51.80 203,361 -2.56(-4.70%)
Nov 09, 2016 52.79 54.63 51.42 54.36 191,686 +0.83(+1.55%)
Nov 08, 2016 52.38 53.62 50.75 53.53 132,308 +1.21(+2.31%)
Nov 07, 2016 51.08 53.14 50.26 52.32 194,204 +2.56(+5.15%)
Nov 04, 2016 49.75 50.60 49.16 49.76 139,248 -0.03(-0.07%)
Nov 03, 2016 50.98 51.13 49.75 49.79 115,580 -1.48(-2.89%)
Nov 02, 2016 50.52 51.93 49.46 51.28 207,386 -0.09(-0.18%)
Nov 01, 2016 49.02 51.54 47.15 51.37 1,012,259 +8.90(+20.96%)
Oct 31, 2016 40.95 45.09 40.32 42.47 515,260 +1.89(+4.65%)
Oct 28, 2016 39.48 40.82 39.00 40.58 86,106 +0.98(+2.48%)
Oct 27, 2016 41.32 41.32 38.83 39.60 188,607 -1.52(-3.69%)
Oct 26, 2016 42.03 42.42 41.08 41.12 124,649 -1.12(-2.66%)
Oct 25, 2016 42.57 42.87 41.53 42.24 127,960 -0.20(-0.47%)
Oct 24, 2016 42.19 43.08 42.18 42.44 94,291 +0.54(+1.30%)
Oct 21, 2016 42.08 43.17 41.85 41.90 134,110 -0.36(-0.85%)
Oct 20, 2016 43.18 43.18 42.09 42.26 86,143 -0.80(-1.87%)
Oct 19, 2016 43.30 43.43 42.70 43.06 83,669 -0.41(-0.94%)
Oct 18, 2016 43.39 43.75 43.04 43.47 57,985 +0.49(+1.13%)
Oct 17, 2016 43.31 43.61 42.90 42.99 76,356 -0.22(-0.50%)
Oct 14, 2016 43.37 43.57 42.80 43.21 71,642 -0.20(-0.46%)
Oct 13, 2016 43.63 43.84 42.88 43.41 40,206 -0.67(-1.52%)
Oct 12, 2016 43.85 44.56 43.41 44.08 85,239 +0.41(+0.94%)
Oct 11, 2016 43.89 44.86 43.32 43.67 92,325 -0.08(-0.19%)
Oct 10, 2016 43.31 43.99 43.08 43.75 76,117 +0.72(+1.67%)
Oct 07, 2016 44.12 44.46 42.79 43.03 88,064 -1.06(-2.41%)
Oct 06, 2016 43.96 44.39 43.03 44.09 76,980 +0.19(+0.44%)
Oct 05, 2016 44.56 44.77 43.61 43.90 90,208 -0.25(-0.57%)
Oct 04, 2016 44.29 44.47 43.99 44.15 84,133 +0.13(+0.30%)
Oct 03, 2016 42.76 44.08 42.72 44.02 63,618 +1.01(+2.34%)
Sep 30, 2016 43.68 44.06 42.82 43.01 125,925 -0.49(-1.12%)
Sep 29, 2016 43.81 44.06 43.42 43.50 73,035 -0.47(-1.07%)
Sep 28, 2016 43.89 44.32 43.25 43.97 138,628 -0.35(-0.79%)
Sep 27, 2016 43.38 45.07 43.25 44.32 197,377 +1.10(+2.54%)
Sep 26, 2016 43.12 43.87 43.05 43.22 111,393 -0.65(-1.47%)
Sep 23, 2016 43.41 44.01 42.96 43.87 87,026 +0.18(+0.42%)
Sep 22, 2016 43.25 44.19 42.49 43.68 89,886 +0.87(+2.04%)
Sep 21, 2016 42.32 42.95 42.22 42.81 57,694 +0.33(+0.77%)
Sep 20, 2016 43.24 43.47 42.13 42.49 70,818 -0.75(-1.74%)
Sep 19, 2016 43.02 43.43 42.77 43.24 117,960 +0.50(+1.18%)
Sep 16, 2016 43.46 43.48 42.56 42.74 102,899 -0.68(-1.56%)
Sep 15, 2016 41.79 43.52 41.67 43.42 95,369 +1.54(+3.68%)
Sep 14, 2016 41.82 42.32 41.30 41.87 135,710 -0.03(-0.06%)
Sep 13, 2016 42.64 42.97 41.81 41.90 230,718 -0.90(-2.11%)
Sep 12, 2016 42.75 43.59 42.46 42.80 135,013 -0.08(-0.18%)
Sep 09, 2016 44.25 44.25 42.86 42.88 104,736 -1.57(-3.53%)
Sep 08, 2016 45.25 45.35 44.30 44.45 136,432 -0.79(-1.74%)
Sep 07, 2016 44.62 45.40 44.35 45.23 139,455 +0.44(+0.99%)
Sep 06, 2016 45.10 45.10 43.49 44.79 187,803 -0.13(-0.30%)
Sep 02, 2016 43.62 44.92 44.92 44.92 243,320 +1.81(+4.20%)
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.