John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.31 48.27 47.31 47.91 75,327 +0.61(+1.29%)
Nov 29, 2018 47.32 48.21 46.89 47.30 52,892 +0.19(+0.41%)
Nov 28, 2018 46.37 47.67 46.18 47.11 79,768 +0.75(+1.61%)
Nov 27, 2018 46.21 46.58 45.74 46.36 65,351 +0.15(+0.33%)
Nov 26, 2018 47.71 48.50 46.20 46.21 91,739 -1.51(-3.16%)
Nov 23, 2018 47.57 48.45 47.36 47.72 20,390 +0.14(+0.29%)
Nov 21, 2018 47.58 47.58 47.58 0 -0.33(-0.69%)
Nov 20, 2018 48.56 48.82 47.58 47.91 70,337 -0.75(-1.54%)
Nov 19, 2018 49.12 49.39 48.22 48.65 47,823 -0.36(-0.74%)
Nov 16, 2018 48.55 49.53 48.55 49.02 60,911 -0.05(-0.09%)
Nov 15, 2018 48.68 49.41 47.95 49.06 58,778 +0.32(+0.66%)
Nov 14, 2018 49.31 50.00 48.59 48.74 72,735 -0.48(-0.97%)
Nov 13, 2018 49.79 49.79 48.86 49.22 49,290 -0.59(-1.18%)
Nov 12, 2018 49.69 50.53 49.29 49.80 56,064 +0.04(+0.08%)
Nov 09, 2018 50.08 50.60 49.12 49.76 81,821 -0.32(-0.65%)
Nov 08, 2018 49.92 50.69 48.98 50.09 48,014 +0.19(+0.39%)
Nov 07, 2018 49.93 50.37 48.84 49.89 76,348 +0.00(+0.00%)
Nov 06, 2018 48.97 50.09 48.75 49.89 81,104 +0.86(+1.76%)
Nov 05, 2018 48.67 50.66 48.62 49.03 91,946 -0.17(-0.34%)
Nov 02, 2018 48.65 49.56 48.20 49.20 138,966 +0.79(+1.64%)
Nov 01, 2018 48.82 49.96 48.02 48.41 186,800 -0.15(-0.30%)
Oct 31, 2018 51.26 53.41 44.30 48.55 236,785 -8.38(-14.71%)
Oct 30, 2018 56.65 57.84 56.45 56.93 68,407 +0.41(+0.72%)
Oct 29, 2018 55.03 56.87 53.62 56.52 49,646 +1.82(+3.32%)
Oct 26, 2018 54.71 55.90 54.08 54.71 74,548 -0.48(-0.87%)
Oct 25, 2018 55.01 55.78 50.93 55.18 39,339 +0.17(+0.31%)
Oct 24, 2018 54.68 55.77 54.48 55.01 48,199 -0.30(-0.54%)
Oct 23, 2018 54.63 55.77 54.53 55.31 29,440 +0.28(+0.50%)
Oct 22, 2018 54.30 55.43 54.28 55.04 43,479 +0.73(+1.35%)
Oct 19, 2018 53.59 54.52 53.54 54.31 36,105 +0.70(+1.31%)
Oct 18, 2018 54.34 55.05 52.25 53.61 46,743 -0.74(-1.36%)
Oct 17, 2018 54.17 54.87 53.44 54.34 33,605 +0.04(+0.07%)
Oct 16, 2018 53.25 54.90 52.44 54.31 74,141 +1.14(+2.14%)
Oct 15, 2018 52.45 53.57 52.00 53.17 47,805 +0.55(+1.04%)
Oct 12, 2018 52.92 52.92 51.71 52.62 54,417 +0.14(+0.26%)
Oct 11, 2018 53.08 53.47 51.59 52.48 102,122 -0.61(-1.15%)
Oct 10, 2018 53.62 55.07 53.05 53.09 73,839 -0.69(-1.27%)
Oct 09, 2018 54.28 54.56 53.51 53.77 85,752 -0.60(-1.10%)
Oct 08, 2018 53.04 54.85 53.04 54.38 109,979 +1.32(+2.50%)
Oct 05, 2018 51.92 53.26 51.92 53.05 126,498 +1.27(+2.45%)
Oct 04, 2018 52.38 52.38 51.32 51.78 96,047 -0.49(-0.94%)
Oct 03, 2018 52.88 53.67 52.00 52.27 47,813 -0.48(-0.91%)
Oct 02, 2018 54.62 54.87 52.63 52.75 68,839 -1.82(-3.34%)
Oct 01, 2018 55.01 55.01 54.11 54.58 71,140 -0.39(-0.70%)
Sep 28, 2018 54.70 55.38 54.64 54.96 106,497 +0.25(+0.46%)
Sep 27, 2018 54.63 55.08 54.44 54.71 75,695 +0.29(+0.54%)
Sep 26, 2018 54.90 55.20 54.24 54.41 55,848 -0.49(-0.90%)
Sep 25, 2018 55.27 55.48 54.89 54.91 36,006 -0.22(-0.41%)
Sep 24, 2018 55.31 55.71 55.05 55.13 77,817 -0.05(-0.10%)
Sep 21, 2018 55.82 55.93 55.18 55.18 183,123 -0.79(-1.40%)
Sep 20, 2018 55.48 56.15 55.38 55.97 56,381 +0.52(+0.93%)
Sep 19, 2018 55.93 55.93 55.28 55.45 73,614 -0.49(-0.88%)
Sep 18, 2018 55.48 56.21 55.22 55.95 84,761 +0.50(+0.90%)
Sep 17, 2018 56.20 56.38 55.35 55.45 55,412 -0.75(-1.34%)
Sep 14, 2018 56.12 56.53 55.62 56.20 51,300 +0.16(+0.29%)
Sep 13, 2018 55.95 56.13 55.34 56.04 40,553 +0.05(+0.10%)
Sep 12, 2018 55.55 56.42 55.18 55.98 47,057 +0.45(+0.80%)
Sep 11, 2018 56.52 56.61 55.25 55.54 71,198 -0.99(-1.74%)
Sep 10, 2018 56.59 57.09 56.32 56.52 54,150 +0.11(+0.19%)
Sep 07, 2018 55.55 56.69 55.51 56.42 70,911 +0.27(+0.48%)
Sep 06, 2018 56.42 56.42 55.15 56.15 105,457 -0.34(-0.60%)
Sep 05, 2018 55.72 56.95 55.52 56.48 67,345 +0.65(+1.17%)
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.