John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.97 33.41 32.65 33.02 53,213 +0.08(+0.24%)
May 28, 2015 33.67 33.67 32.58 32.94 52,858 -0.88(-2.60%)
May 27, 2015 32.62 33.93 32.53 33.82 51,340 +1.20(+3.68%)
May 26, 2015 32.77 33.09 31.98 32.62 70,650 -0.22(-0.66%)
May 22, 2015 32.68 32.84 32.84 32.84 72,800 +0.05(+0.16%)
May 21, 2015 32.68 33.05 32.51 32.79 81,742 -0.01(-0.04%)
May 20, 2015 32.82 33.03 32.56 32.80 47,201 +0.17(+0.52%)
May 19, 2015 32.77 32.77 32.11 32.63 106,746 -0.15(-0.46%)
May 18, 2015 32.96 33.12 32.30 32.78 71,260 -0.37(-1.12%)
May 15, 2015 33.37 33.55 32.74 33.15 63,583 -0.48(-1.44%)
May 14, 2015 32.68 33.92 32.57 33.63 97,259 +0.99(+3.04%)
May 13, 2015 32.70 32.77 32.06 32.64 61,428 +0.18(+0.54%)
May 12, 2015 32.60 32.60 31.99 32.47 59,143 -0.17(-0.52%)
May 11, 2015 32.99 33.01 32.51 32.64 85,239 -0.13(-0.40%)
May 08, 2015 33.09 33.09 32.07 32.77 75,469 +0.05(+0.16%)
May 07, 2015 32.91 33.02 32.28 32.71 96,572 -0.08(-0.24%)
May 06, 2015 32.39 32.84 31.74 32.79 158,772 +0.28(+0.86%)
May 05, 2015 32.40 32.77 31.98 32.51 155,236 +0.30(+0.93%)
May 04, 2015 34.14 35.00 32.13 32.21 160,346 -1.62(-4.78%)
May 01, 2015 33.90 34.46 33.18 33.83 107,602 -0.10(-0.31%)
Apr 30, 2015 34.72 34.99 33.28 33.93 249,892 -0.99(-2.84%)
Apr 29, 2015 33.52 35.42 33.41 34.93 181,956 +1.32(+3.92%)
Apr 28, 2015 32.63 33.79 29.79 33.61 377,135 +2.25(+7.18%)
Apr 27, 2015 31.54 31.54 30.38 31.36 106,041 +0.03(+0.08%)
Apr 24, 2015 31.42 31.55 30.97 31.33 83,834 -0.03(-0.08%)
Apr 23, 2015 31.36 31.47 30.89 31.36 30,892 -0.03(-0.10%)
Apr 22, 2015 30.55 31.74 30.14 31.39 158,206 +0.37(+1.20%)
Apr 21, 2015 32.32 32.58 30.39 31.02 192,669 -1.10(-3.43%)
Apr 20, 2015 31.71 32.21 31.71 32.12 65,053 +0.48(+1.51%)
Apr 17, 2015 31.24 31.70 30.93 31.64 148,356 +0.16(+0.52%)
Apr 16, 2015 31.05 31.61 30.67 31.48 77,838 +0.38(+1.22%)
Apr 15, 2015 30.72 31.35 30.60 31.10 105,932 +0.59(+1.92%)
Apr 14, 2015 30.49 30.73 30.30 30.52 88,162 +0.07(+0.21%)
Apr 13, 2015 30.52 30.52 30.12 30.45 91,180 +0.04(+0.13%)
Apr 10, 2015 29.95 30.56 29.64 30.41 128,778 +0.61(+2.04%)
Apr 09, 2015 29.75 29.89 29.24 29.80 54,734 +0.17(+0.57%)
Apr 08, 2015 29.50 29.69 29.12 29.63 214,937 +0.27(+0.93%)
Apr 07, 2015 29.45 29.65 28.78 29.36 107,806 -0.03(-0.09%)
Apr 06, 2015 28.70 29.47 28.21 29.39 139,929 +0.69(+2.39%)
Apr 02, 2015 28.43 28.70 28.70 28.70 123,378 +0.44(+1.57%)
Apr 01, 2015 28.21 28.45 27.96 28.26 95,335 +0.14(+0.49%)
Mar 31, 2015 28.38 28.38 27.96 28.12 229,438 -0.26(-0.92%)
Mar 30, 2015 27.99 28.88 27.99 28.38 114,262 +0.50(+1.78%)
Mar 27, 2015 26.78 28.05 26.78 27.89 140,161 +1.13(+4.22%)
Mar 26, 2015 26.26 26.97 26.26 26.76 75,593 +0.58(+2.22%)
Mar 25, 2015 26.09 26.95 25.68 26.18 71,677 +0.34(+1.31%)
Mar 24, 2015 25.58 26.08 25.45 25.84 84,669 +0.47(+1.85%)
Mar 23, 2015 24.63 25.77 24.36 25.37 123,332 +0.84(+3.40%)
Mar 20, 2015 24.19 24.62 24.04 24.53 74,719 +0.53(+2.20%)
Mar 19, 2015 24.27 24.43 23.77 24.00 81,750 -0.24(-1.00%)
Mar 18, 2015 24.15 24.40 23.72 24.25 47,058 +0.10(+0.43%)
Mar 17, 2015 24.00 24.24 23.66 24.14 63,870 +0.08(+0.35%)
Mar 16, 2015 24.40 24.49 23.67 24.06 66,759 -0.23(-0.94%)
Mar 13, 2015 24.57 24.67 23.63 24.28 67,021 -0.23(-0.96%)
Mar 12, 2015 23.59 24.62 23.59 24.52 89,367 +1.14(+4.88%)
Mar 11, 2015 23.99 24.17 23.29 23.38 49,723 -0.65(-2.71%)
Mar 10, 2015 23.61 24.08 23.40 24.03 70,405 +0.36(+1.52%)
Mar 09, 2015 22.90 24.04 22.88 23.67 76,419 +0.74(+3.24%)
Mar 06, 2015 23.96 23.98 22.90 22.93 94,757 -1.05(-4.38%)
Mar 05, 2015 23.61 24.33 23.34 23.98 81,166 +0.46(+1.97%)
Mar 04, 2015 23.61 23.71 23.33 23.51 46,879 -0.09(-0.39%)
Mar 03, 2015 23.87 23.87 23.35 23.61 60,467 -0.24(-1.01%)
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.