John B Sanfilippo (NQ: JBSS )

90.79 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.87 42.73 41.61 42.63 249,060 +0.64(+1.52%)
Jun 29, 2016 44.00 44.28 41.69 41.99 151,146 -1.69(-3.87%)
Jun 28, 2016 44.93 45.03 43.51 43.68 94,206 -0.97(-2.17%)
Jun 27, 2016 44.42 44.91 43.32 44.65 192,853 -0.08(-0.18%)
Jun 24, 2016 44.52 45.64 44.32 44.73 192,965 -1.12(-2.44%)
Jun 23, 2016 45.65 46.19 45.02 45.85 88,305 +0.61(+1.35%)
Jun 22, 2016 45.14 45.62 45.02 45.24 98,927 -0.02(-0.04%)
Jun 21, 2016 44.81 45.49 44.33 45.26 82,554 +0.82(+1.85%)
Jun 20, 2016 45.02 45.56 44.39 44.44 46,887 -0.17(-0.38%)
Jun 17, 2016 45.96 47.12 44.37 44.61 113,593 -1.35(-2.94%)
Jun 16, 2016 44.26 46.18 44.26 45.96 122,185 +1.50(+3.37%)
Jun 15, 2016 44.80 45.07 44.34 44.46 102,803 -0.24(-0.54%)
Jun 14, 2016 45.17 45.38 44.17 44.70 127,631 -0.58(-1.28%)
Jun 13, 2016 46.28 46.96 45.21 45.28 56,892 -1.37(-2.94%)
Jun 10, 2016 46.00 46.83 45.56 46.65 109,405 +0.62(+1.35%)
Jun 09, 2016 48.25 48.25 45.29 46.03 370,604 -2.29(-4.74%)
Jun 08, 2016 49.64 50.16 47.85 48.32 134,944 -1.32(-2.66%)
Jun 07, 2016 49.60 50.13 48.87 49.64 99,742 +0.13(+0.26%)
Jun 06, 2016 49.54 49.68 48.50 49.51 89,658 +0.24(+0.49%)
Jun 03, 2016 48.78 49.45 48.03 49.27 96,861 +0.56(+1.15%)
Jun 02, 2016 48.76 49.03 47.79 48.71 93,372 -0.17(-0.35%)
Jun 01, 2016 47.09 49.34 47.03 48.88 428,485 +1.56(+3.30%)
May 31, 2016 48.23 49.33 47.26 47.32 171,626 -1.45(-2.97%)
May 27, 2016 48.85 48.77 48.77 48.77 101,900 +0.12(+0.25%)
May 26, 2016 48.65 48.98 48.42 48.65 124,968 -0.09(-0.18%)
May 25, 2016 49.15 49.45 48.14 48.74 126,632 -0.10(-0.20%)
May 24, 2016 49.63 50.05 48.67 48.84 142,217 -0.44(-0.89%)
May 23, 2016 50.49 51.02 49.16 49.28 135,821 -1.15(-2.28%)
May 20, 2016 54.11 54.11 50.31 50.43 121,986 -3.37(-6.26%)
May 19, 2016 52.71 54.12 52.71 53.80 149,316 +0.63(+1.18%)
May 18, 2016 53.67 54.35 52.29 53.17 98,754 -0.80(-1.48%)
May 17, 2016 56.82 56.82 53.47 53.97 68,172 -3.12(-5.47%)
May 16, 2016 56.49 57.71 55.62 57.09 56,575 +0.50(+0.88%)
May 13, 2016 56.40 57.40 55.54 56.59 64,247 -0.03(-0.05%)
May 12, 2016 56.99 57.32 55.94 56.62 114,077 -0.15(-0.26%)
May 11, 2016 57.67 58.84 56.43 56.77 135,176 -0.91(-1.58%)
May 10, 2016 57.75 58.07 56.94 57.68 111,249 +0.00(+0.00%)
May 09, 2016 56.23 58.57 56.23 57.68 125,350 +1.05(+1.85%)
May 06, 2016 56.21 56.71 54.84 56.63 75,863 +0.42(+0.75%)
May 05, 2016 55.66 56.77 55.53 56.21 151,888 +0.71(+1.28%)
May 04, 2016 54.64 56.10 54.31 55.50 131,237 +0.75(+1.37%)
May 03, 2016 55.02 55.97 54.03 54.75 162,920 -0.96(-1.72%)
May 02, 2016 55.64 56.24 54.36 55.71 100,014 +0.38(+0.69%)
Apr 29, 2016 55.28 56.25 55.16 55.33 126,206 -0.37(-0.66%)
Apr 28, 2016 56.31 57.29 55.01 55.70 175,235 -1.16(-2.04%)
Apr 27, 2016 58.45 58.45 53.14 56.86 504,950 -4.24(-6.94%)
Apr 26, 2016 60.04 61.43 59.93 61.10 92,846 +0.70(+1.16%)
Apr 25, 2016 59.71 61.06 59.71 60.40 48,025 +0.33(+0.55%)
Apr 22, 2016 59.89 61.20 59.57 60.07 75,512 -0.16(-0.27%)
Apr 21, 2016 62.17 62.17 58.88 60.23 160,891 -2.24(-3.59%)
Apr 20, 2016 65.88 66.85 62.41 62.47 105,230 -3.40(-5.16%)
Apr 19, 2016 66.70 66.94 65.58 65.87 98,665 -0.50(-0.75%)
Apr 18, 2016 64.06 67.26 64.06 66.37 108,290 +1.67(+2.58%)
Apr 15, 2016 64.36 65.52 64.11 64.70 137,042 -0.06(-0.09%)
Apr 14, 2016 66.60 66.98 64.71 64.76 120,396 -2.08(-3.11%)
Apr 13, 2016 68.12 68.57 66.28 66.84 160,410 -1.01(-1.49%)
Apr 12, 2016 67.74 69.47 67.45 67.85 80,109 +0.48(+0.71%)
Apr 11, 2016 69.98 70.13 67.29 67.37 111,636 -1.84(-2.66%)
Apr 08, 2016 68.69 70.14 68.17 69.21 72,538 +1.04(+1.53%)
Apr 07, 2016 69.45 70.27 67.85 68.17 105,393 -1.80(-2.57%)
Apr 06, 2016 69.80 70.69 69.38 69.97 85,342 +0.20(+0.29%)
Apr 05, 2016 69.78 71.22 69.50 69.77 91,028 -0.51(-0.73%)
Apr 04, 2016 69.78 70.51 68.97 70.28 64,182 +0.76(+1.09%)
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.