John B Sanfilippo (NQ: JBSS )

90.13 USD -0.44 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.71 46.97 45.63 46.67 145,246 +0.96(+2.10%)
Jul 28, 2016 46.23 46.23 45.64 45.71 77,118 -0.52(-1.12%)
Jul 27, 2016 46.02 46.75 45.91 46.23 98,723 +0.24(+0.52%)
Jul 26, 2016 46.49 46.83 45.95 45.99 100,480 -0.45(-0.97%)
Jul 25, 2016 45.60 46.65 45.04 46.44 196,540 +0.73(+1.60%)
Jul 22, 2016 45.68 46.12 44.87 45.71 164,948 -0.04(-0.09%)
Jul 21, 2016 44.88 46.49 44.74 45.75 184,560 +0.75(+1.67%)
Jul 20, 2016 44.74 45.30 43.52 45.00 236,046 +0.32(+0.72%)
Jul 19, 2016 44.29 46.79 44.12 44.68 278,552 -2.53(-5.36%)
Jul 18, 2016 45.57 47.41 45.36 47.21 191,338 +1.99(+4.40%)
Jul 15, 2016 45.72 45.89 44.80 45.22 196,812 -0.18(-0.40%)
Jul 14, 2016 45.52 46.73 44.50 45.40 172,259 +0.59(+1.32%)
Jul 13, 2016 44.30 45.33 43.93 44.81 154,355 +0.54(+1.22%)
Jul 12, 2016 43.86 44.90 43.13 44.27 171,185 +0.33(+0.75%)
Jul 11, 2016 45.70 46.00 43.50 43.94 372,946 -1.57(-3.45%)
Jul 08, 2016 42.61 45.59 42.31 45.51 194,463 +3.20(+7.56%)
Jul 07, 2016 41.33 42.43 41.21 42.31 104,289 +1.16(+2.82%)
Jul 05, 2016 41.65 42.23 40.83 41.15 99,886 -0.49(-1.18%)
Jul 01, 2016 42.64 41.64 41.64 41.64 96,200 -0.99(-2.32%)
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%)
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.