John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.64 57.16 55.70 57.06 80,481 +0.40(+0.70%)
Mar 28, 2019 56.69 57.04 56.17 56.67 29,802 +0.30(+0.54%)
Mar 27, 2019 55.98 56.72 55.69 56.36 45,875 +0.34(+0.61%)
Mar 26, 2019 56.67 56.67 55.76 56.02 28,070 +0.12(+0.21%)
Mar 25, 2019 55.16 56.24 54.95 55.90 43,943 +0.88(+1.60%)
Mar 22, 2019 56.15 57.35 55.01 55.02 52,520 -1.19(-2.12%)
Mar 21, 2019 55.35 57.10 55.35 56.21 72,342 +1.07(+1.94%)
Mar 20, 2019 55.20 56.28 54.25 55.14 43,762 -0.49(-0.88%)
Mar 19, 2019 55.63 56.27 54.86 55.63 62,498 +0.00(+0.00%)
Mar 18, 2019 54.97 55.85 54.52 55.63 55,563 +0.67(+1.21%)
Mar 15, 2019 54.43 55.02 54.06 54.97 106,174 +0.59(+1.08%)
Mar 14, 2019 54.20 54.70 54.09 54.38 34,491 +0.61(+1.14%)
Mar 13, 2019 54.54 54.59 53.45 53.77 47,720 -0.26(-0.48%)
Mar 12, 2019 54.56 54.78 53.93 54.03 44,861 -0.44(-0.80%)
Mar 11, 2019 53.94 54.94 53.25 54.47 43,141 +0.53(+0.99%)
Mar 08, 2019 53.73 54.40 53.56 53.93 40,807 +0.22(+0.41%)
Mar 07, 2019 53.82 54.59 53.35 53.71 49,835 +0.08(+0.15%)
Mar 06, 2019 54.01 54.63 53.23 53.63 47,992 -0.37(-0.68%)
Mar 05, 2019 54.34 54.86 53.97 54.00 38,292 -0.36(-0.66%)
Mar 04, 2019 54.57 55.59 53.87 54.36 43,869 -0.21(-0.38%)
Mar 01, 2019 55.23 55.92 54.19 54.56 26,323 -0.60(-1.09%)
Feb 28, 2019 54.79 55.41 54.54 55.17 63,366 +0.24(+0.43%)
Feb 27, 2019 54.18 55.31 53.98 54.93 35,627 +0.47(+0.86%)
Feb 26, 2019 54.91 54.91 54.26 54.46 27,872 -0.68(-1.24%)
Feb 25, 2019 56.05 56.05 55.11 55.14 44,687 -0.72(-1.29%)
Feb 22, 2019 56.09 56.09 54.27 55.86 37,784 -0.39(-0.69%)
Feb 21, 2019 56.64 56.70 55.74 56.25 41,117 -0.38(-0.67%)
Feb 20, 2019 56.44 57.17 56.44 56.63 51,368 +0.19(+0.34%)
Feb 19, 2019 56.29 57.09 55.87 56.44 51,232 +0.13(+0.24%)
Feb 15, 2019 55.85 56.86 55.85 56.31 54,158 +0.70(+1.26%)
Feb 14, 2019 56.32 56.53 55.57 55.61 75,419 -0.72(-1.28%)
Feb 13, 2019 56.32 57.10 56.05 56.33 43,830 +0.02(+0.04%)
Feb 12, 2019 55.69 56.69 55.54 56.31 42,607 +0.61(+1.10%)
Feb 11, 2019 54.86 55.83 54.17 55.70 48,912 +0.85(+1.55%)
Feb 08, 2019 54.07 54.92 53.25 54.85 64,737 +0.78(+1.44%)
Feb 07, 2019 54.81 54.97 54.01 54.07 39,022 -0.94(-1.72%)
Feb 06, 2019 55.01 55.41 54.25 55.01 61,576 +0.29(+0.52%)
Feb 05, 2019 54.36 55.09 53.42 54.73 63,519 +0.79(+1.46%)
Feb 04, 2019 52.95 54.29 52.14 53.94 55,641 +0.97(+1.83%)
Feb 01, 2019 54.13 54.13 52.43 52.97 87,408 -1.21(-2.24%)
Jan 31, 2019 52.00 55.45 50.86 54.19 158,676 +2.90(+5.65%)
Jan 30, 2019 50.80 51.43 50.23 51.29 63,956 +0.55(+1.08%)
Jan 29, 2019 50.73 51.35 50.39 50.74 48,618 +0.01(+0.02%)
Jan 28, 2019 49.55 51.14 49.37 50.73 100,657 +1.00(+2.01%)
Jan 25, 2019 50.22 50.92 49.59 49.73 82,370 -0.38(-0.76%)
Jan 24, 2019 50.64 50.64 49.43 50.12 47,786 -0.52(-1.03%)
Jan 23, 2019 49.92 50.92 49.81 50.64 63,213 +0.71(+1.43%)
Jan 22, 2019 50.06 50.06 49.26 49.92 44,339 -0.29(-0.59%)
Jan 18, 2019 49.69 51.27 49.58 50.22 45,971 +0.58(+1.17%)
Jan 17, 2019 49.27 50.01 49.27 49.64 62,009 +0.37(+0.74%)
Jan 16, 2019 48.69 49.79 48.69 49.27 36,668 +0.35(+0.71%)
Jan 15, 2019 48.65 48.97 48.15 48.92 29,575 +0.52(+1.07%)
Jan 14, 2019 48.32 48.81 48.27 48.41 43,651 -0.28(-0.57%)
Jan 11, 2019 48.77 49.15 47.90 48.69 68,642 -0.17(-0.36%)
Jan 10, 2019 47.03 49.10 46.68 48.86 116,866 +1.82(+3.86%)
Jan 09, 2019 47.09 47.43 45.98 47.04 49,846 +0.22(+0.47%)
Jan 08, 2019 47.23 47.35 46.47 46.82 38,526 +0.07(+0.15%)
Jan 07, 2019 46.68 46.96 46.05 46.75 61,061 +0.63(+1.36%)
Jan 04, 2019 44.23 46.48 44.23 46.12 79,977 +2.05(+4.65%)
Jan 03, 2019 43.59 44.58 43.11 44.07 51,816 +0.42(+0.96%)
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.