John B Sanfilippo (NQ: JBSS )

82.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.43 65.01 64.17 64.75 105,604 +0.29(+0.45%)
Apr 27, 2017 64.94 65.26 63.82 64.46 96,095 -0.26(-0.39%)
Apr 26, 2017 65.39 65.45 64.32 64.72 127,743 -0.67(-1.02%)
Apr 25, 2017 65.80 64.72 65.39 86,294 +0.55(+0.86%)
Apr 24, 2017 64.90 65.54 64.60 64.83 121,560 +0.55(+0.85%)
Apr 21, 2017 64.85 64.85 63.41 64.28 70,767 -0.59(-0.91%)
Apr 20, 2017 63.61 65.03 63.47 64.87 72,262 +1.18(+1.85%)
Apr 19, 2017 62.77 64.28 62.57 63.69 82,753 +0.88(+1.40%)
Apr 18, 2017 62.97 63.39 61.98 62.81 93,176 -0.36(-0.57%)
Apr 17, 2017 63.17 63.22 61.98 63.17 80,355 +0.26(+0.42%)
Apr 13, 2017 63.19 63.19 62.14 62.91 51,378 -0.28(-0.45%)
Apr 12, 2017 63.32 63.60 62.62 63.19 50,887 -0.22(-0.35%)
Apr 11, 2017 63.26 63.46 62.67 63.41 73,553 +0.06(+0.10%)
Apr 10, 2017 62.85 64.13 62.35 63.35 84,082 +0.63(+1.01%)
Apr 07, 2017 62.85 63.36 62.61 62.72 82,575 -0.09(-0.14%)
Apr 06, 2017 62.76 63.30 62.57 62.80 102,832 +0.19(+0.30%)
Apr 05, 2017 63.74 63.79 62.50 62.62 114,117 -0.96(-1.51%)
Apr 04, 2017 63.37 63.96 62.85 63.58 160,808 +0.26(+0.40%)
Apr 03, 2017 64.51 64.96 63.23 63.32 147,442 -1.15(-1.79%)
Mar 31, 2017 63.67 64.78 63.31 64.48 202,338 +0.58(+0.91%)
Mar 30, 2017 64.02 64.29 63.46 63.90 168,159 +0.07(+0.11%)
Mar 29, 2017 63.03 63.96 62.35 63.83 135,494 +0.87(+1.39%)
Mar 28, 2017 61.61 63.17 60.93 62.95 176,453 +1.03(+1.66%)
Mar 27, 2017 60.83 62.65 60.22 61.92 200,876 +0.62(+1.01%)
Mar 24, 2017 60.53 61.53 59.56 61.31 1,640,599 +0.85(+1.41%)
Mar 23, 2017 59.67 60.94 59.62 60.45 178,133 +1.00(+1.67%)
Mar 22, 2017 59.78 60.51 59.17 59.46 196,791 -0.37(-0.62%)
Mar 21, 2017 60.35 61.79 59.75 59.83 482,377 +2.23(+3.87%)
Mar 20, 2017 58.52 58.61 57.38 57.60 54,551 -1.15(-1.95%)
Mar 17, 2017 58.28 58.97 57.91 58.74 90,622 +0.42(+0.72%)
Mar 16, 2017 58.13 58.40 57.33 58.32 71,636 +0.31(+0.53%)
Mar 15, 2017 57.13 58.15 56.29 58.01 52,144 +1.38(+2.44%)
Mar 14, 2017 56.91 57.04 56.10 56.63 38,207 -0.33(-0.57%)
Mar 13, 2017 56.80 57.21 56.69 56.95 50,323 +0.15(+0.26%)
Mar 10, 2017 56.78 57.00 56.27 56.80 57,213 +0.29(+0.51%)
Mar 09, 2017 55.66 57.45 55.66 56.51 151,496 +0.75(+1.34%)
Mar 08, 2017 55.24 55.93 55.24 55.77 102,713 +0.37(+0.67%)
Mar 07, 2017 55.13 55.62 54.67 55.40 106,254 +0.19(+0.34%)
Mar 06, 2017 54.55 56.20 54.31 55.21 101,369 +0.27(+0.50%)
Mar 03, 2017 54.26 55.27 53.94 54.94 85,336 +0.50(+0.92%)
Mar 02, 2017 54.62 55.25 53.54 54.43 95,935 -0.19(-0.35%)
Mar 01, 2017 54.51 56.28 53.95 54.63 89,311 +0.54(+0.99%)
Feb 28, 2017 54.86 55.18 53.66 54.09 191,866 -1.15(-2.07%)
Feb 27, 2017 55.33 55.57 54.96 55.24 98,328 -0.16(-0.29%)
Feb 24, 2017 55.35 56.40 55.13 55.40 97,219 +0.32(+0.58%)
Feb 23, 2017 54.77 55.54 54.21 55.08 57,752 +0.39(+0.71%)
Feb 22, 2017 54.41 54.93 54.25 54.69 61,457 -0.14(-0.25%)
Feb 21, 2017 54.09 55.31 54.09 54.83 66,094 +0.39(+0.72%)
Feb 17, 2017 54.43 54.43 54.43 0 +0.59(+1.10%)
Feb 16, 2017 54.66 55.02 53.74 53.84 58,134 -0.95(-1.74%)
Feb 15, 2017 55.44 55.44 54.64 54.80 49,969 -1.01(-1.82%)
Feb 14, 2017 55.27 55.84 54.39 55.81 86,944 +0.12(+0.22%)
Feb 13, 2017 54.99 55.91 54.72 55.69 70,176 +0.93(+1.71%)
Feb 10, 2017 54.88 55.99 53.86 54.75 148,540 -0.11(-0.21%)
Feb 09, 2017 54.36 55.74 54.36 54.87 82,710 +0.70(+1.28%)
Feb 08, 2017 54.56 54.98 53.69 54.17 80,380 -0.54(-0.98%)
Feb 07, 2017 54.69 55.28 53.99 54.71 60,757 +0.02(+0.03%)
Feb 06, 2017 56.38 56.64 54.47 54.69 118,172 -1.75(-3.11%)
Feb 03, 2017 56.69 57.65 56.38 56.44 121,362 +0.20(+0.36%)
Feb 02, 2017 55.61 58.16 50.17 56.24 339,636 -2.32(-3.96%)
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.