John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.41 47.61 45.69 45.71 125,076 -1.47(-3.12%)
Nov 29, 2016 46.67 47.70 46.36 47.18 131,201 +0.58(+1.25%)
Nov 28, 2016 47.00 47.22 45.99 46.60 108,565 +0.44(+0.96%)
Nov 25, 2016 45.90 46.60 45.81 46.16 45,815 +0.65(+1.43%)
Nov 23, 2016 45.51 45.51 45.51 0 -0.70(-1.52%)
Nov 22, 2016 45.59 46.65 45.18 46.21 86,155 +0.57(+1.26%)
Nov 21, 2016 46.00 46.24 45.27 45.64 114,832 -0.64(-1.37%)
Nov 18, 2016 45.61 46.47 45.00 46.27 223,119 +0.62(+1.36%)
Nov 17, 2016 47.26 47.26 45.53 45.65 169,525 -1.22(-2.59%)
Nov 16, 2016 45.81 46.94 45.70 46.87 198,254 +1.06(+2.31%)
Nov 15, 2016 45.08 46.28 45.06 45.81 226,046 +0.76(+1.69%)
Nov 14, 2016 44.21 45.18 43.80 45.05 120,549 +1.22(+2.77%)
Nov 11, 2016 42.77 44.32 42.14 43.84 182,199 +1.13(+2.65%)
Nov 10, 2016 44.95 44.95 42.61 42.70 246,709 -2.11(-4.70%)
Nov 09, 2016 43.52 45.03 42.38 44.81 232,544 +0.68(+1.55%)
Nov 08, 2016 43.18 44.20 41.83 44.13 160,510 +0.99(+2.31%)
Nov 07, 2016 42.10 43.80 41.43 43.13 235,599 +2.11(+5.15%)
Nov 04, 2016 41.01 41.71 40.52 41.02 168,930 -0.03(-0.07%)
Nov 03, 2016 42.03 42.14 41.01 41.04 140,216 -1.22(-2.89%)
Nov 02, 2016 41.65 42.81 40.77 42.27 251,592 -0.08(-0.18%)
Nov 01, 2016 40.41 42.48 38.86 42.34 1,228,027 +7.34(+20.96%)
Oct 31, 2016 33.76 37.17 33.23 35.01 625,090 +1.55(+4.65%)
Oct 28, 2016 32.54 33.65 32.15 33.45 104,460 +0.81(+2.48%)
Oct 27, 2016 34.06 34.06 32.01 32.65 228,809 -1.25(-3.69%)
Oct 26, 2016 34.65 34.97 33.86 33.90 151,219 -0.93(-2.66%)
Oct 25, 2016 35.09 35.34 34.23 34.82 155,236 -0.17(-0.47%)
Oct 24, 2016 34.78 35.51 34.77 34.99 114,389 +0.45(+1.30%)
Oct 21, 2016 34.68 35.59 34.50 34.54 162,696 -0.30(-0.85%)
Oct 20, 2016 35.59 35.59 34.70 34.83 104,504 -0.66(-1.87%)
Oct 19, 2016 35.69 35.80 35.19 35.50 101,503 -0.34(-0.94%)
Oct 18, 2016 35.77 36.06 35.48 35.84 70,345 +0.40(+1.13%)
Oct 17, 2016 35.70 35.95 35.36 35.44 92,632 -0.18(-0.50%)
Oct 14, 2016 35.75 35.91 35.28 35.62 86,913 -0.17(-0.46%)
Oct 13, 2016 35.97 36.14 35.35 35.78 48,777 -0.55(-1.52%)
Oct 12, 2016 36.15 36.73 35.78 36.33 103,408 +0.34(+0.94%)
Oct 11, 2016 36.17 36.98 35.71 36.00 112,005 -0.07(-0.19%)
Oct 10, 2016 35.70 36.26 35.51 36.06 92,342 +0.59(+1.67%)
Oct 07, 2016 36.37 36.64 35.27 35.47 106,835 -0.88(-2.41%)
Oct 06, 2016 36.24 36.59 35.47 36.35 93,389 +0.16(+0.44%)
Oct 05, 2016 36.73 36.90 35.95 36.19 109,437 -0.21(-0.57%)
Oct 04, 2016 36.51 36.66 36.26 36.40 102,066 +0.11(+0.30%)
Oct 03, 2016 35.25 36.33 35.21 36.29 77,179 +0.83(+2.34%)
Sep 30, 2016 36.00 36.32 35.30 35.46 152,766 -0.40(-1.12%)
Sep 29, 2016 36.11 36.32 35.79 35.86 88,603 -0.39(-1.07%)
Sep 28, 2016 36.18 36.53 35.65 36.24 168,177 -0.29(-0.79%)
Sep 27, 2016 35.76 37.15 35.65 36.53 239,449 +0.90(+2.54%)
Sep 26, 2016 35.55 36.16 35.48 35.63 135,138 -0.53(-1.47%)
Sep 23, 2016 35.78 36.28 35.41 36.16 105,576 +0.15(+0.42%)
Sep 22, 2016 35.65 36.42 35.03 36.01 109,046 +0.72(+2.04%)
Sep 21, 2016 34.88 35.40 34.80 35.29 69,991 +0.27(+0.77%)
Sep 20, 2016 35.64 35.84 34.73 35.02 85,913 -0.62(-1.74%)
Sep 19, 2016 35.46 35.80 35.26 35.64 143,104 +0.41(+1.18%)
Sep 16, 2016 35.82 35.84 35.08 35.23 124,833 -0.56(-1.56%)
Sep 15, 2016 34.45 35.87 34.35 35.79 115,698 +1.27(+3.68%)
Sep 14, 2016 34.48 34.88 34.05 34.52 164,637 -0.02(-0.06%)
Sep 13, 2016 35.15 35.42 34.46 34.54 279,897 -0.75(-2.11%)
Sep 12, 2016 35.24 35.93 35.00 35.28 163,792 -0.06(-0.18%)
Sep 09, 2016 36.48 36.48 35.33 35.35 127,061 -1.29(-3.53%)
Sep 08, 2016 37.30 37.38 36.52 36.64 165,513 -0.65(-1.74%)
Sep 07, 2016 36.78 37.42 36.56 37.29 169,180 +0.37(+0.99%)
Sep 06, 2016 37.18 37.18 35.85 36.92 227,834 -0.11(-0.30%)
Sep 02, 2016 35.95 37.03 37.03 37.03 295,185 +1.49(+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.