John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.89 49.10 47.11 47.14 121,295 -1.52(-3.12%)
Nov 29, 2016 48.12 49.19 47.81 48.65 127,234 +0.60(+1.25%)
Nov 28, 2016 48.46 48.69 47.42 48.05 105,283 +0.46(+0.96%)
Nov 25, 2016 47.33 48.05 47.24 47.59 44,430 +0.67(+1.43%)
Nov 23, 2016 46.93 46.93 46.93 0 -0.73(-1.52%)
Nov 22, 2016 47.01 48.11 46.58 47.65 83,550 +0.59(+1.26%)
Nov 21, 2016 47.43 47.68 46.68 47.06 111,361 -0.66(-1.37%)
Nov 18, 2016 47.03 47.92 46.41 47.72 216,374 +0.64(+1.36%)
Nov 17, 2016 48.73 48.73 46.95 47.07 164,400 -1.25(-2.59%)
Nov 16, 2016 47.24 48.41 47.12 48.33 192,261 +1.09(+2.31%)
Nov 15, 2016 46.48 47.72 46.46 47.24 219,212 +0.78(+1.69%)
Nov 14, 2016 45.59 46.58 45.17 46.46 116,905 +1.25(+2.77%)
Nov 11, 2016 44.10 45.70 43.45 45.20 176,691 +1.17(+2.65%)
Nov 10, 2016 46.36 46.36 43.93 44.03 239,251 -2.17(-4.70%)
Nov 09, 2016 44.87 46.43 43.71 46.21 225,515 +0.71(+1.55%)
Nov 08, 2016 44.52 45.58 43.14 45.50 155,658 +1.03(+2.31%)
Nov 07, 2016 43.41 45.17 42.72 44.48 228,477 +2.18(+5.15%)
Nov 04, 2016 42.29 43.01 41.78 42.30 163,823 -0.03(-0.07%)
Nov 03, 2016 43.34 43.46 42.29 42.32 135,977 -1.26(-2.89%)
Nov 02, 2016 42.94 44.14 42.04 43.58 243,986 -0.08(-0.18%)
Nov 01, 2016 41.67 43.81 40.07 43.66 1,190,903 +7.56(+20.96%)
Oct 31, 2016 34.81 38.33 34.27 36.10 606,193 +1.60(+4.65%)
Oct 28, 2016 33.56 34.70 33.15 34.50 101,302 +0.83(+2.48%)
Oct 27, 2016 35.12 35.12 33.00 33.66 221,892 -1.29(-3.69%)
Oct 26, 2016 35.73 36.06 34.92 34.95 146,647 -0.95(-2.66%)
Oct 25, 2016 36.18 36.44 35.30 35.91 150,543 -0.17(-0.47%)
Oct 24, 2016 35.86 36.62 35.85 36.08 110,931 +0.46(+1.30%)
Oct 21, 2016 35.76 36.70 35.57 35.61 157,778 -0.31(-0.85%)
Oct 20, 2016 36.70 36.70 35.78 35.92 101,345 -0.68(-1.87%)
Oct 19, 2016 36.80 36.92 36.29 36.60 98,435 -0.35(-0.94%)
Oct 18, 2016 36.88 37.18 36.58 36.95 68,218 +0.41(+1.13%)
Oct 17, 2016 36.81 37.07 36.46 36.54 89,831 -0.19(-0.50%)
Oct 14, 2016 36.86 37.03 36.38 36.73 84,286 -0.17(-0.46%)
Oct 13, 2016 37.09 37.26 36.45 36.90 47,302 -0.57(-1.52%)
Oct 12, 2016 37.27 37.88 36.90 37.47 100,282 +0.35(+0.94%)
Oct 11, 2016 37.30 38.13 36.83 37.12 108,619 -0.07(-0.19%)
Oct 10, 2016 36.81 37.39 36.62 37.19 89,551 +0.61(+1.67%)
Oct 07, 2016 37.50 37.79 36.37 36.58 103,605 -0.90(-2.41%)
Oct 06, 2016 37.37 37.73 36.58 37.48 90,566 +0.16(+0.44%)
Oct 05, 2016 37.87 38.05 37.07 37.32 106,128 -0.21(-0.57%)
Oct 04, 2016 37.64 37.80 37.40 37.53 98,981 +0.11(+0.30%)
Oct 03, 2016 36.35 37.47 36.31 37.42 74,846 +0.85(+2.34%)
Sep 30, 2016 37.12 37.45 36.40 36.56 148,148 -0.41(-1.12%)
Sep 29, 2016 37.24 37.45 36.91 36.97 85,924 -0.40(-1.07%)
Sep 28, 2016 37.31 37.67 36.76 37.37 163,093 -0.30(-0.79%)
Sep 27, 2016 36.88 38.31 36.76 37.67 232,210 +0.93(+2.54%)
Sep 26, 2016 36.65 37.29 36.59 36.74 131,052 -0.55(-1.47%)
Sep 23, 2016 36.90 37.41 36.52 37.29 102,384 +0.16(+0.42%)
Sep 22, 2016 36.76 37.56 36.12 37.13 105,749 +0.74(+2.04%)
Sep 21, 2016 35.97 36.50 35.88 36.39 67,875 +0.28(+0.77%)
Sep 20, 2016 36.75 36.95 35.81 36.11 83,316 -0.64(-1.74%)
Sep 19, 2016 36.57 36.92 36.35 36.75 138,778 +0.43(+1.18%)
Sep 16, 2016 36.94 36.96 36.18 36.33 121,059 -0.58(-1.56%)
Sep 15, 2016 35.52 36.99 35.42 36.90 112,200 +1.31(+3.68%)
Sep 14, 2016 35.55 35.97 35.11 35.59 159,660 -0.02(-0.06%)
Sep 13, 2016 36.24 36.53 35.54 35.61 271,436 -0.77(-2.11%)
Sep 12, 2016 36.34 37.05 36.09 36.38 158,840 -0.06(-0.18%)
Sep 09, 2016 37.62 37.62 36.43 36.45 123,220 -1.33(-3.53%)
Sep 08, 2016 38.46 38.55 37.66 37.78 160,510 -0.67(-1.74%)
Sep 07, 2016 37.93 38.59 37.70 38.45 164,066 +0.38(+0.99%)
Sep 06, 2016 38.34 38.34 36.97 38.07 220,946 -0.11(-0.30%)
Sep 02, 2016 37.07 38.19 38.19 38.19 286,261 +1.54(+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.