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 (%)
Jul 29, 2016 31.57 32.44 31.52 32.24 210,284 +0.66(+2.10%)
Jul 28, 2016 31.93 31.93 31.52 31.57 111,649 -0.36(-1.12%)
Jul 27, 2016 31.79 32.29 31.71 31.93 142,929 +0.17(+0.52%)
Jul 26, 2016 32.11 32.35 31.74 31.77 145,473 -0.31(-0.97%)
Jul 25, 2016 31.50 32.22 31.11 32.08 284,546 +0.50(+1.60%)
Jul 22, 2016 31.55 31.86 30.99 31.57 238,808 -0.03(-0.09%)
Jul 21, 2016 31.00 32.11 30.90 31.60 267,202 +0.52(+1.67%)
Jul 20, 2016 30.90 31.29 30.06 31.08 341,742 +0.22(+0.72%)
Jul 19, 2016 30.59 32.32 30.47 30.86 403,282 -0.02(-0.07%)
Jul 18, 2016 29.81 31.01 29.67 30.88 292,505 +1.30(+4.40%)
Jul 15, 2016 29.91 30.02 29.31 29.58 300,873 -0.12(-0.40%)
Jul 14, 2016 29.78 30.57 29.11 29.70 263,338 +0.39(+1.32%)
Jul 13, 2016 28.98 29.65 28.74 29.31 235,967 +0.35(+1.22%)
Jul 12, 2016 28.69 29.37 28.21 28.96 261,696 +0.22(+0.75%)
Jul 11, 2016 29.89 30.09 28.45 28.74 570,135 -1.03(-3.45%)
Jul 08, 2016 27.87 29.82 27.68 29.77 297,282 +2.09(+7.56%)
Jul 07, 2016 27.04 27.75 26.96 27.68 159,430 +0.76(+2.82%)
Jul 05, 2016 27.24 27.62 26.71 26.92 152,699 -0.32(-1.18%)
Jul 01, 2016 27.89 27.24 27.24 27.24 147,064 -0.65(-2.32%)
Jun 30, 2016 27.39 27.95 27.22 27.89 380,746 +0.42(+1.52%)
Jun 29, 2016 28.78 28.97 27.27 27.47 231,062 -1.11(-3.87%)
Jun 28, 2016 29.39 29.46 28.46 28.57 144,016 -0.63(-2.17%)
Jun 27, 2016 29.06 29.38 28.34 29.21 294,821 -0.05(-0.18%)
Jun 24, 2016 29.12 29.85 28.99 29.26 294,992 -0.73(-2.44%)
Jun 23, 2016 29.86 30.21 29.45 29.99 134,994 +0.40(+1.35%)
Jun 22, 2016 29.53 29.84 29.45 29.59 151,233 -0.01(-0.04%)
Jun 21, 2016 29.31 29.76 29.00 29.61 126,203 +0.54(+1.85%)
Jun 20, 2016 29.45 29.80 29.04 29.07 71,677 -0.11(-0.38%)
Jun 17, 2016 30.06 30.82 29.02 29.18 173,653 -0.88(-2.94%)
Jun 16, 2016 28.95 30.21 28.95 30.06 186,788 +0.98(+3.37%)
Jun 15, 2016 29.31 29.48 29.00 29.08 157,158 -0.16(-0.54%)
Jun 14, 2016 29.55 29.68 28.89 29.24 195,113 -0.38(-1.28%)
Jun 13, 2016 30.27 30.71 29.57 29.62 86,972 -0.90(-2.94%)
Jun 10, 2016 30.09 30.63 29.80 30.52 167,251 +0.41(+1.35%)
Jun 09, 2016 31.56 31.56 29.63 30.11 566,555 -1.50(-4.74%)
Jun 08, 2016 32.47 32.81 31.30 31.61 206,293 -0.86(-2.66%)
Jun 07, 2016 32.45 32.79 31.97 32.47 152,479 +0.09(+0.26%)
Jun 06, 2016 32.41 32.50 31.73 32.39 137,063 +0.16(+0.49%)
Jun 03, 2016 31.91 32.35 31.42 32.23 148,074 +0.37(+1.15%)
Jun 02, 2016 31.90 32.07 31.26 31.86 142,741 -0.11(-0.35%)
Jun 01, 2016 30.80 32.28 30.76 31.97 655,040 +1.02(+3.30%)
May 31, 2016 31.55 32.27 30.91 30.95 262,370 -0.95(-2.97%)
May 27, 2016 31.95 31.90 31.90 31.90 155,778 +0.08(+0.25%)
May 26, 2016 31.82 32.04 31.67 31.82 191,042 -0.06(-0.18%)
May 25, 2016 32.15 32.35 31.49 31.88 193,586 -0.07(-0.20%)
May 24, 2016 32.46 32.74 31.84 31.95 217,412 -0.29(-0.89%)
May 23, 2016 33.03 33.37 32.16 32.24 207,634 -0.75(-2.28%)
May 20, 2016 35.40 35.40 32.91 32.99 186,484 -2.20(-6.26%)
May 19, 2016 34.48 35.40 34.48 35.19 228,264 +0.41(+1.18%)
May 18, 2016 35.11 35.55 34.20 34.78 150,968 -0.52(-1.48%)
May 17, 2016 37.17 37.17 34.98 35.30 104,216 -2.04(-5.47%)
May 16, 2016 36.95 37.75 36.38 37.34 86,488 +0.33(+0.88%)
May 13, 2016 36.89 37.55 36.33 37.02 98,216 -0.02(-0.05%)
May 12, 2016 37.28 37.50 36.59 37.04 174,393 -0.10(-0.26%)
May 11, 2016 37.72 38.49 36.91 37.14 206,648 -0.60(-1.58%)
May 10, 2016 37.78 37.99 37.24 37.73 170,070 +0.00(+0.00%)
May 09, 2016 36.78 38.31 36.78 37.73 191,626 +0.69(+1.85%)
May 06, 2016 36.77 37.10 35.87 37.04 115,974 +0.27(+0.75%)
May 05, 2016 36.41 37.14 36.32 36.77 232,196 +0.46(+1.28%)
May 04, 2016 35.74 36.70 35.53 36.30 200,626 +0.49(+1.37%)
May 03, 2016 35.99 36.61 35.34 35.81 249,061 -0.63(-1.72%)
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.