John B Sanfilippo (NQ: JBSS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.63 55.63 51.26 51.61 467,830 -7.50(-12.69%)
Oct 30, 2017 59.74 59.90 58.29 59.11 114,901 -0.81(-1.35%)
Oct 27, 2017 60.40 60.73 59.52 59.91 72,121 -0.57(-0.94%)
Oct 26, 2017 60.48 61.69 60.12 60.48 29,767 +0.10(+0.16%)
Oct 25, 2017 59.23 60.73 58.96 60.39 84,381 +1.01(+1.70%)
Oct 24, 2017 58.86 59.88 58.86 59.38 46,232 +0.43(+0.73%)
Oct 23, 2017 58.83 59.39 58.62 58.95 67,686 +0.10(+0.16%)
Oct 20, 2017 59.22 59.22 58.76 58.85 34,212 +0.03(+0.04%)
Oct 19, 2017 59.23 59.29 58.69 58.83 40,622 -0.41(-0.70%)
Oct 18, 2017 59.18 59.72 58.94 59.24 41,217 +0.06(+0.10%)
Oct 17, 2017 59.26 60.01 58.98 59.18 57,834 -0.34(-0.57%)
Oct 16, 2017 58.97 60.05 58.76 59.52 37,633 +0.74(+1.25%)
Oct 13, 2017 59.07 59.61 58.42 58.78 43,680 -0.30(-0.50%)
Oct 12, 2017 58.77 59.34 58.69 59.08 51,055 +0.30(+0.51%)
Oct 11, 2017 59.14 59.62 58.61 58.78 29,340 +0.03(+0.04%)
Oct 10, 2017 58.76 58.89 58.36 58.76 49,214 +0.33(+0.57%)
Oct 09, 2017 58.95 59.34 58.32 58.42 40,434 -0.45(-0.76%)
Oct 06, 2017 59.11 59.54 58.56 58.87 34,718 -0.22(-0.37%)
Oct 05, 2017 59.80 59.91 58.98 59.09 36,281 -0.54(-0.91%)
Oct 04, 2017 59.26 59.88 58.78 59.63 42,330 +0.03(+0.04%)
Oct 03, 2017 59.82 59.82 58.44 59.61 39,142 +0.06(+0.10%)
Oct 02, 2017 59.02 59.95 58.74 59.55 50,698 +0.52(+0.88%)
Sep 29, 2017 58.88 59.43 58.68 59.03 69,969 +0.37(+0.63%)
Sep 28, 2017 57.93 59.00 56.91 58.66 54,509 +0.68(+1.16%)
Sep 27, 2017 56.49 58.12 55.97 57.98 83,969 +1.36(+2.40%)
Sep 26, 2017 56.20 57.06 56.20 56.62 66,898 +0.42(+0.75%)
Sep 25, 2017 55.69 56.20 55.62 56.20 58,353 +0.61(+1.10%)
Sep 22, 2017 56.13 56.68 55.59 55.59 37,408 -0.38(-0.67%)
Sep 21, 2017 56.86 56.86 55.71 55.97 57,752 -0.89(-1.56%)
Sep 20, 2017 57.00 57.49 56.62 56.85 65,570 -0.15(-0.26%)
Sep 19, 2017 56.65 57.48 56.51 57.00 47,836 +0.34(+0.60%)
Sep 18, 2017 56.07 56.92 55.74 56.66 76,224 +0.46(+0.83%)
Sep 15, 2017 55.48 56.38 55.03 56.20 163,319 +0.86(+1.55%)
Sep 14, 2017 55.85 56.09 55.14 55.34 50,777 -0.51(-0.91%)
Sep 13, 2017 55.79 56.39 55.54 55.84 52,810 +0.11(+0.20%)
Sep 12, 2017 56.02 56.26 55.48 55.73 91,657 -0.01(-0.02%)
Sep 11, 2017 56.37 56.91 55.62 55.74 96,287 -0.17(-0.30%)
Sep 08, 2017 55.50 56.30 55.46 55.91 69,726 +0.06(+0.11%)
Sep 07, 2017 56.31 56.35 54.90 55.84 84,487 -0.47(-0.84%)
Sep 06, 2017 56.03 56.50 55.55 56.32 69,826 +0.73(+1.31%)
Sep 05, 2017 55.38 56.29 55.01 55.59 75,876 +0.22(+0.40%)
Sep 01, 2017 54.55 55.46 54.10 55.37 60,903 +0.95(+1.74%)
Aug 31, 2017 54.94 55.18 54.21 54.42 73,698 -0.20(-0.37%)
Aug 30, 2017 54.00 54.86 53.95 54.63 83,788 +0.35(+0.65%)
Aug 29, 2017 54.57 55.22 53.86 54.27 120,095 -0.29(-0.53%)
Aug 28, 2017 55.76 56.22 53.90 54.56 133,971 -1.23(-2.20%)
Aug 25, 2017 56.33 56.55 54.25 55.79 111,019 -0.46(-0.81%)
Aug 24, 2017 54.77 58.30 54.32 56.25 316,481 +1.58(+2.89%)
Aug 23, 2017 55.59 55.82 54.24 54.67 80,335 -1.03(-1.84%)
Aug 22, 2017 55.88 56.12 55.09 55.70 75,857 -0.11(-0.20%)
Aug 21, 2017 55.27 56.69 55.20 55.81 72,780 +0.31(+0.55%)
Aug 18, 2017 54.92 55.88 54.89 55.50 59,640 +0.27(+0.49%)
Aug 17, 2017 55.62 56.57 55.20 55.23 62,517 -0.39(-0.69%)
Aug 16, 2017 56.06 56.52 55.47 55.62 50,681 -0.36(-0.64%)
Aug 15, 2017 56.62 56.62 55.81 55.98 38,044 -0.47(-0.84%)
Aug 14, 2017 56.41 57.04 56.05 56.45 51,186 +0.32(+0.56%)
Aug 11, 2017 55.22 56.51 55.20 56.13 71,464 +0.92(+1.67%)
Aug 10, 2017 55.06 55.43 54.20 55.21 70,509 +0.03(+0.05%)
Aug 09, 2017 55.74 55.74 54.81 55.19 39,079 -0.34(-0.62%)
Aug 08, 2017 55.55 55.74 54.83 55.53 62,630 -0.01(-0.02%)
Aug 07, 2017 55.70 55.96 54.93 55.54 46,032 +0.31(+0.56%)
Aug 04, 2017 55.61 55.61 54.55 55.23 58,826 -0.25(-0.46%)
Aug 03, 2017 55.74 56.48 55.16 55.48 58,925 -0.40(-0.72%)
Aug 02, 2017 56.06 56.17 55.28 55.89 50,498 -0.16(-0.28%)
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.