John B Sanfilippo (NQ: JBSS )

83.20 USD +0.07 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 66.07 66.35 63.67 63.70 89,755 -2.05(-3.12%)
Nov 29, 2016 65.03 66.47 64.61 65.75 94,150 +0.81(+1.25%)
Nov 28, 2016 65.49 65.80 64.09 64.94 77,907 -1.88(-2.81%)
Nov 25, 2016 66.45 67.46 66.32 66.82 31,647 +0.94(+1.43%)
Nov 23, 2016 65.88 65.88 65.88 0 -1.02(-1.52%)
Nov 22, 2016 66.00 67.54 65.40 66.90 59,512 +0.83(+1.26%)
Nov 21, 2016 66.59 66.94 65.53 66.07 79,321 -0.92(-1.37%)
Nov 18, 2016 66.03 67.28 65.15 66.99 154,120 +0.90(+1.36%)
Nov 17, 2016 68.42 68.42 65.91 66.09 117,100 -1.76(-2.59%)
Nov 16, 2016 66.32 67.96 66.16 67.85 136,945 +1.53(+2.31%)
Nov 15, 2016 65.26 66.99 65.23 66.32 156,142 +1.10(+1.69%)
Nov 14, 2016 64.00 65.40 63.42 65.22 83,270 +1.76(+2.77%)
Nov 11, 2016 61.92 64.16 61.00 63.46 125,855 +1.64(+2.65%)
Nov 10, 2016 65.08 65.08 61.68 61.82 170,415 -3.05(-4.70%)
Nov 09, 2016 63.00 65.19 61.36 64.87 160,631 +0.99(+1.55%)
Nov 08, 2016 62.51 63.99 60.56 63.88 110,873 +1.44(+2.31%)
Nov 07, 2016 60.95 63.41 59.98 62.44 162,741 +3.06(+5.15%)
Nov 04, 2016 59.37 60.38 58.66 59.38 116,689 -0.04(-0.07%)
Nov 03, 2016 60.84 61.01 59.37 59.42 96,855 -1.77(-2.89%)
Nov 02, 2016 60.29 61.97 59.02 61.19 173,788 -0.11(-0.18%)
Nov 01, 2016 58.50 61.50 56.26 61.30 848,263 +10.62(+20.96%)
Oct 31, 2016 48.87 53.81 48.11 50.68 431,783 +2.25(+4.65%)
Oct 28, 2016 47.11 48.71 46.54 48.43 72,156 +1.17(+2.48%)
Oct 27, 2016 49.31 49.31 46.33 47.26 158,051 -1.81(-3.69%)
Oct 26, 2016 50.16 50.62 49.02 49.07 104,455 -1.34(-2.66%)
Oct 25, 2016 50.80 51.16 49.56 50.41 107,230 -0.24(-0.47%)
Oct 24, 2016 50.35 51.40 50.33 50.65 79,015 +0.65(+1.30%)
Oct 21, 2016 50.21 51.52 49.94 50.00 112,383 -0.43(-0.85%)
Oct 20, 2016 51.53 51.53 50.23 50.43 72,187 -0.96(-1.87%)
Oct 19, 2016 51.67 51.83 50.95 51.39 70,114 -0.49(-0.94%)
Oct 18, 2016 51.78 52.21 51.36 51.88 48,591 +0.58(+1.13%)
Oct 17, 2016 51.68 52.04 51.19 51.30 63,986 -0.26(-0.50%)
Oct 14, 2016 51.75 51.99 51.07 51.56 60,036 -0.24(-0.46%)
Oct 13, 2016 52.07 52.31 51.17 51.80 33,693 -0.80(-1.52%)
Oct 12, 2016 52.33 53.17 51.80 52.60 71,430 +0.49(+0.94%)
Oct 11, 2016 52.37 53.53 51.70 52.11 77,368 -0.10(-0.19%)
Oct 10, 2016 51.68 52.49 51.41 52.21 63,786 +0.86(+1.67%)
Oct 07, 2016 52.65 53.05 51.06 51.35 73,797 -1.27(-2.41%)
Oct 06, 2016 52.46 52.97 51.35 52.62 64,509 +0.23(+0.44%)
Oct 05, 2016 53.17 53.42 52.04 52.39 75,594 -0.30(-0.57%)
Oct 04, 2016 52.85 53.07 52.50 52.69 70,503 +0.16(+0.30%)
Oct 03, 2016 51.03 52.60 50.98 52.53 53,312 +1.20(+2.34%)
Sep 30, 2016 52.12 52.58 51.10 51.33 105,524 -0.58(-1.12%)
Sep 29, 2016 52.28 52.58 51.82 51.91 61,203 -0.56(-1.07%)
Sep 28, 2016 52.38 52.89 51.61 52.47 116,169 -0.42(-0.79%)
Sep 27, 2016 51.77 53.78 51.61 52.89 165,400 +1.31(+2.54%)
Sep 26, 2016 51.46 52.35 51.37 51.58 93,347 -0.77(-1.47%)
Sep 23, 2016 51.80 52.52 51.27 52.35 72,927 +0.22(+0.42%)
Sep 22, 2016 51.61 52.73 50.71 52.13 75,324 +1.04(+2.04%)
Sep 21, 2016 50.50 51.25 50.38 51.09 48,347 +0.39(+0.77%)
Sep 20, 2016 51.60 51.88 50.28 50.70 59,345 -0.90(-1.74%)
Sep 19, 2016 51.34 51.83 51.04 51.60 98,850 +0.60(+1.18%)
Sep 16, 2016 51.86 51.89 50.79 51.00 86,229 -0.81(-1.56%)
Sep 15, 2016 49.87 51.93 49.73 51.81 79,919 +1.84(+3.68%)
Sep 14, 2016 49.91 50.50 49.29 49.97 113,724 -0.03(-0.06%)
Sep 13, 2016 50.88 51.28 49.89 50.00 193,340 -1.08(-2.11%)
Sep 12, 2016 51.02 52.01 50.67 51.08 113,140 -0.09(-0.18%)
Sep 09, 2016 52.81 52.81 51.15 51.17 87,768 -1.87(-3.53%)
Sep 08, 2016 54.00 54.12 52.87 53.04 114,329 -0.94(-1.74%)
Sep 07, 2016 53.25 54.18 52.93 53.98 116,862 +0.53(+0.99%)
Sep 06, 2016 53.82 53.82 51.90 53.45 157,377 -0.16(-0.30%)
Sep 02, 2016 52.05 53.61 53.61 53.61 203,900 +2.16(+4.20%)
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.