John B Sanfilippo (NQ: JBSS )

94.39 +1.84 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.22 34.55 32.58 32.71 71,391 -1.77(-5.12%)
Aug 28, 2015 33.47 34.62 33.40 34.47 196,162 +0.76(+2.25%)
Aug 27, 2015 34.17 34.38 33.04 33.71 105,264 -0.18(-0.52%)
Aug 26, 2015 32.33 34.22 32.05 33.89 178,021 +2.10(+6.61%)
Aug 25, 2015 31.78 32.66 30.94 31.79 134,839 +0.85(+2.76%)
Aug 24, 2015 29.76 32.24 28.99 30.93 120,771 -0.04(-0.14%)
Aug 21, 2015 25.46 31.39 21.87 30.98 298,852 +0.47(+1.56%)
Aug 20, 2015 30.23 31.00 29.81 30.50 70,550 -0.06(-0.19%)
Aug 19, 2015 30.43 30.95 30.03 30.56 59,452 +0.04(+0.15%)
Aug 18, 2015 30.44 30.90 29.79 30.52 106,182 -0.07(-0.23%)
Aug 17, 2015 30.42 30.94 29.80 30.59 122,729 -0.03(-0.08%)
Aug 14, 2015 30.43 30.92 28.96 30.61 88,535 +0.07(+0.23%)
Aug 13, 2015 31.23 31.45 30.37 30.54 94,466 -0.76(-2.43%)
Aug 12, 2015 30.47 31.60 28.29 31.30 102,035 +0.46(+1.48%)
Aug 11, 2015 32.07 32.24 30.54 30.85 94,858 -1.42(-4.39%)
Aug 10, 2015 32.23 32.46 31.93 32.26 104,475 +0.30(+0.95%)
Aug 07, 2015 32.34 32.34 31.12 31.96 144,267 -0.42(-1.31%)
Aug 06, 2015 32.90 33.03 32.26 32.38 93,005 -0.42(-1.29%)
Aug 05, 2015 32.62 33.07 32.08 32.81 132,642 +0.42(+1.31%)
Aug 04, 2015 32.98 33.54 32.31 32.38 104,066 -0.71(-2.16%)
Aug 03, 2015 32.98 33.54 32.71 33.10 113,820 +0.20(+0.62%)
Jul 31, 2015 33.73 34.41 32.83 32.90 100,779 -0.58(-1.74%)
Jul 30, 2015 32.75 33.85 32.62 33.48 105,669 +0.57(+1.73%)
Jul 29, 2015 33.03 33.22 32.60 32.91 112,591 +0.06(+0.17%)
Jul 28, 2015 32.91 33.04 32.45 32.85 121,963 +0.15(+0.44%)
Jul 27, 2015 32.71 33.24 32.34 32.71 116,114 -0.02(-0.06%)
Jul 24, 2015 32.71 33.03 32.43 32.73 86,093 +0.01(+0.04%)
Jul 23, 2015 32.88 33.19 32.57 32.71 90,713 -0.12(-0.37%)
Jul 22, 2015 32.73 33.19 32.55 32.83 98,511 -0.11(-0.33%)
Jul 21, 2015 33.93 34.12 32.47 32.94 78,107 -0.89(-2.62%)
Jul 20, 2015 33.85 34.16 33.66 33.83 74,815 -0.18(-0.54%)
Jul 17, 2015 34.04 34.26 33.48 34.01 58,430 -0.11(-0.33%)
Jul 16, 2015 32.71 34.57 32.71 34.12 68,230 +1.45(+4.43%)
Jul 15, 2015 34.78 34.78 32.41 32.67 88,443 -2.13(-6.13%)
Jul 14, 2015 34.83 36.21 34.52 34.81 112,365 +0.17(+0.49%)
Jul 13, 2015 34.21 34.90 33.85 34.64 80,050 +0.33(+0.96%)
Jul 10, 2015 33.41 34.31 33.41 34.31 68,783 +1.23(+3.71%)
Jul 09, 2015 33.08 33.50 32.81 33.08 86,245 +0.47(+1.44%)
Jul 08, 2015 33.85 33.85 32.33 32.61 87,249 -1.34(-3.93%)
Jul 07, 2015 32.45 34.01 32.36 33.95 76,516 +1.39(+4.28%)
Jul 06, 2015 32.45 33.26 32.24 32.55 127,210 +0.03(+0.10%)
Jul 02, 2015 33.00 32.52 32.52 32.52 54,998 -0.44(-1.34%)
Jul 01, 2015 33.03 33.23 32.26 32.97 56,683 +0.13(+0.39%)
Jun 30, 2015 33.39 33.47 32.17 32.84 388,964 -0.38(-1.14%)
Jun 29, 2015 33.71 33.88 32.82 33.22 123,360 -0.49(-1.46%)
Jun 26, 2015 34.59 34.74 33.62 33.71 300,690 -0.71(-2.06%)
Jun 25, 2015 34.31 34.99 33.07 34.42 112,289 +0.40(+1.17%)
Jun 24, 2015 33.34 34.26 32.68 34.02 82,993 +0.38(+1.13%)
Jun 23, 2015 33.22 34.41 32.75 33.64 68,905 +0.69(+2.09%)
Jun 22, 2015 35.22 35.38 32.70 32.95 120,932 -1.85(-5.31%)
Jun 19, 2015 33.60 35.23 33.60 34.80 144,198 +1.35(+4.05%)
Jun 18, 2015 32.97 33.75 32.87 33.45 85,132 +0.63(+1.93%)
Jun 17, 2015 32.92 33.22 32.57 32.81 79,490 -0.17(-0.52%)
Jun 16, 2015 32.64 33.22 32.28 32.98 81,131 +0.32(+0.97%)
Jun 15, 2015 32.50 33.15 31.76 32.67 76,834 +0.09(+0.29%)
Jun 12, 2015 32.60 32.90 32.17 32.57 72,412 -0.27(-0.83%)
Jun 11, 2015 32.13 32.86 31.87 32.85 86,809 +0.61(+1.88%)
Jun 10, 2015 32.43 32.96 32.17 32.24 56,846 +0.10(+0.32%)
Jun 09, 2015 32.22 32.27 31.75 32.14 79,506 -0.02(-0.06%)
Jun 08, 2015 32.56 32.68 32.06 32.16 102,271 -0.41(-1.24%)
Jun 05, 2015 32.42 32.60 32.03 32.56 68,688 -0.03(-0.08%)
Jun 04, 2015 32.86 32.86 32.15 32.59 134,797 -0.49(-1.47%)
Jun 03, 2015 32.43 33.40 32.42 33.07 47,869 +0.61(+1.89%)
Jun 02, 2015 31.99 32.68 31.95 32.46 162,569 +0.45(+1.40%)
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.