John B Sanfilippo (NQ: JBSS )

84.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 55.33 54.03 54.03 54.03 67,000 -1.11(-2.01%)
Dec 30, 2015 55.14 56.31 54.85 55.14 47,905 -0.11(-0.20%)
Dec 29, 2015 54.27 55.78 53.65 55.25 74,219 +1.03(+1.90%)
Dec 28, 2015 54.67 54.70 53.73 54.22 40,982 -0.35(-0.64%)
Dec 24, 2015 54.34 54.57 54.57 54.57 24,800 +0.53(+0.98%)
Dec 23, 2015 55.05 55.05 53.65 54.04 50,801 -0.71(-1.30%)
Dec 22, 2015 53.11 54.84 53.11 54.75 77,004 +1.39(+2.60%)
Dec 21, 2015 52.93 53.36 52.11 53.36 65,181 +0.06(+0.11%)
Dec 18, 2015 53.38 54.14 52.85 53.30 77,305 -0.40(-0.74%)
Dec 17, 2015 54.47 54.49 53.43 53.70 37,426 -0.41(-0.76%)
Dec 16, 2015 54.70 54.78 53.22 54.11 40,915 -0.55(-1.01%)
Dec 15, 2015 54.84 55.15 53.92 54.66 42,538 -0.17(-0.31%)
Dec 14, 2015 54.73 55.30 53.80 54.83 55,692 +0.33(+0.61%)
Dec 11, 2015 54.48 55.92 53.52 54.50 60,558 -0.75(-1.36%)
Dec 10, 2015 56.00 56.93 54.85 55.25 79,010 -1.16(-2.06%)
Dec 09, 2015 56.74 57.55 56.17 56.41 91,069 -0.75(-1.31%)
Dec 08, 2015 56.50 57.57 56.15 57.16 66,620 +0.51(+0.90%)
Dec 07, 2015 57.10 57.89 56.34 56.65 68,174 -0.47(-0.82%)
Dec 04, 2015 55.67 57.95 55.67 57.12 120,873 +1.18(+2.11%)
Dec 03, 2015 57.55 58.14 54.86 55.94 61,175 -0.96(-1.69%)
Dec 02, 2015 56.81 57.35 56.42 56.90 37,771 -0.10(-0.18%)
Dec 01, 2015 57.47 58.05 56.87 57.00 31,371 -0.55(-0.96%)
Nov 30, 2015 58.97 59.12 56.66 57.55 93,555 -3.49(-5.72%)
Nov 27, 2015 61.26 61.80 61.00 61.04 30,213 -0.20(-0.33%)
Nov 25, 2015 59.69 61.24 61.24 61.24 48,900 +1.48(+2.48%)
Nov 24, 2015 60.92 61.24 59.32 59.76 87,521 -1.21(-1.98%)
Nov 23, 2015 61.71 62.22 60.24 60.97 76,725 -0.74(-1.20%)
Nov 20, 2015 61.59 62.61 60.50 61.71 147,331 +0.61(+1.00%)
Nov 19, 2015 61.40 62.30 60.42 61.10 54,453 -0.35(-0.57%)
Nov 18, 2015 59.77 61.66 58.99 61.45 101,105 +1.68(+2.81%)
Nov 17, 2015 59.72 60.61 59.42 59.77 58,003 -0.16(-0.27%)
Nov 16, 2015 60.05 60.62 58.67 59.93 59,291 -0.05(-0.08%)
Nov 13, 2015 59.77 61.64 59.38 59.98 76,211 -0.32(-0.53%)
Nov 12, 2015 60.23 61.03 59.40 60.30 72,288 +0.09(+0.15%)
Nov 11, 2015 61.11 61.88 60.03 60.21 84,048 -0.90(-1.47%)
Nov 10, 2015 60.90 62.28 60.61 61.11 48,258 -0.10(-0.16%)
Nov 09, 2015 61.00 62.09 60.82 61.21 50,185 -0.17(-0.28%)
Nov 06, 2015 62.09 62.32 60.37 61.38 109,571 -1.05(-1.68%)
Nov 05, 2015 63.75 63.85 60.71 62.43 82,683 -1.43(-2.24%)
Nov 04, 2015 61.57 64.70 60.71 63.86 89,485 +2.71(+4.43%)
Nov 03, 2015 60.06 61.36 57.31 61.15 114,216 +1.14(+1.90%)
Nov 02, 2015 65.07 66.29 59.47 60.01 135,439 -4.71(-7.28%)
Oct 30, 2015 63.15 65.28 62.21 64.72 105,428 +1.65(+2.62%)
Oct 29, 2015 60.00 63.68 59.81 63.07 99,271 +2.84(+4.72%)
Oct 28, 2015 57.90 61.65 57.53 60.23 101,828 +2.67(+4.64%)
Oct 27, 2015 52.96 58.47 52.13 57.56 181,861 +4.62(+8.73%)
Oct 26, 2015 53.48 53.48 52.02 52.94 81,719 -0.49(-0.92%)
Oct 23, 2015 51.29 53.96 50.20 53.43 104,785 +2.28(+4.46%)
Oct 22, 2015 50.94 51.35 48.79 51.15 116,001 +0.51(+1.01%)
Oct 21, 2015 51.43 51.86 50.42 50.64 85,168 -0.81(-1.57%)
Oct 20, 2015 51.36 51.87 50.80 51.45 51,423 -0.11(-0.21%)
Oct 19, 2015 51.47 51.86 50.36 51.56 85,022 +0.02(+0.04%)
Oct 16, 2015 50.72 52.00 50.01 51.54 67,203 +0.90(+1.78%)
Oct 15, 2015 50.70 50.96 49.53 50.64 109,924 +0.13(+0.26%)
Oct 14, 2015 51.90 52.40 50.03 50.51 56,863 -1.59(-3.05%)
Oct 13, 2015 52.23 52.67 50.97 52.10 70,528 -0.13(-0.25%)
Oct 12, 2015 51.91 52.36 51.33 52.23 86,350 +0.53(+1.03%)
Oct 09, 2015 52.03 52.80 50.95 51.70 52,628 -0.43(-0.82%)
Oct 08, 2015 50.77 52.60 50.50 52.13 53,481 +1.01(+1.98%)
Oct 07, 2015 51.80 51.99 50.47 51.12 108,821 -0.23(-0.45%)
Oct 06, 2015 54.11 54.21 51.15 51.35 45,151 -2.92(-5.38%)
Oct 05, 2015 52.89 54.35 52.89 54.27 33,196 +1.66(+3.16%)
Oct 02, 2015 50.07 53.37 49.75 52.61 81,540 +2.37(+4.72%)
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.