John B Sanfilippo (NQ: JBSS )

81.67 +0.59 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.67 64.24 63.42 63.99 106,866 +0.29(+0.45%)
Apr 27, 2017 64.17 64.49 63.06 63.70 97,244 -0.25(-0.39%)
Apr 26, 2017 64.61 64.67 63.56 63.95 129,269 -0.66(-1.02%)
Apr 25, 2017 65.02 63.96 64.61 87,325 +0.55(+0.86%)
Apr 24, 2017 64.13 64.77 63.84 64.06 123,012 +0.54(+0.85%)
Apr 21, 2017 64.08 64.08 62.66 63.52 71,613 -0.58(-0.91%)
Apr 20, 2017 62.86 64.26 62.72 64.11 73,126 +1.17(+1.85%)
Apr 19, 2017 62.03 63.52 61.83 62.94 83,742 +0.87(+1.40%)
Apr 18, 2017 62.23 62.64 61.24 62.07 94,289 -0.36(-0.57%)
Apr 17, 2017 62.42 62.47 61.24 62.43 81,315 +0.26(+0.42%)
Apr 13, 2017 62.45 62.45 61.41 62.17 51,992 -0.28(-0.45%)
Apr 12, 2017 62.58 62.85 61.88 62.45 51,495 -0.22(-0.35%)
Apr 11, 2017 62.52 62.71 61.93 62.66 74,432 +0.06(+0.10%)
Apr 10, 2017 62.11 63.37 61.61 62.60 85,087 +0.63(+1.01%)
Apr 07, 2017 62.11 62.61 61.87 61.98 83,562 -0.09(-0.14%)
Apr 06, 2017 62.02 62.55 61.83 62.06 104,061 +0.18(+0.30%)
Apr 05, 2017 62.99 63.04 61.77 61.88 115,480 -0.95(-1.51%)
Apr 04, 2017 62.62 63.20 62.11 62.83 162,729 +0.25(+0.40%)
Apr 03, 2017 63.75 64.20 62.48 62.58 149,203 -1.14(-1.79%)
Mar 31, 2017 62.92 64.01 62.57 63.72 204,756 +0.57(+0.91%)
Mar 30, 2017 63.26 63.53 62.72 63.14 170,168 +0.07(+0.11%)
Mar 29, 2017 62.29 63.20 61.61 63.07 137,113 +0.86(+1.39%)
Mar 28, 2017 60.88 62.42 60.21 62.21 178,561 +1.02(+1.66%)
Mar 27, 2017 60.11 61.91 59.51 61.19 203,276 +0.61(+1.01%)
Mar 24, 2017 59.82 60.80 58.86 60.58 1,660,203 +0.84(+1.41%)
Mar 23, 2017 58.96 60.22 58.92 59.74 180,261 +0.98(+1.67%)
Mar 22, 2017 59.08 59.80 58.48 58.75 199,142 -0.37(-0.62%)
Mar 21, 2017 59.63 61.06 59.04 59.12 488,141 +2.20(+3.87%)
Mar 20, 2017 57.83 57.92 56.70 56.92 55,203 -1.13(-1.95%)
Mar 17, 2017 57.59 58.28 57.23 58.05 91,705 +0.42(+0.73%)
Mar 16, 2017 57.45 57.71 56.65 57.63 72,492 +0.30(+0.53%)
Mar 15, 2017 56.46 57.46 55.63 57.33 52,767 +1.37(+2.44%)
Mar 14, 2017 56.24 56.36 55.44 55.96 38,663 -0.32(-0.57%)
Mar 13, 2017 56.13 56.54 56.02 56.28 50,924 +0.15(+0.26%)
Mar 10, 2017 56.11 56.33 55.60 56.13 57,897 +0.29(+0.51%)
Mar 09, 2017 55.00 56.77 55.00 55.85 153,306 +0.74(+1.34%)
Mar 08, 2017 54.58 55.27 54.58 55.11 103,941 +0.37(+0.67%)
Mar 07, 2017 54.48 54.97 54.03 54.74 107,523 +0.18(+0.34%)
Mar 06, 2017 53.91 55.53 53.67 54.56 102,580 +0.27(+0.50%)
Mar 03, 2017 53.62 54.62 53.30 54.29 86,355 +0.50(+0.92%)
Mar 02, 2017 53.97 54.59 52.90 53.79 97,082 -0.19(-0.35%)
Mar 01, 2017 53.87 55.62 53.31 53.98 90,378 +0.53(+0.99%)
Feb 28, 2017 54.21 54.53 53.03 53.45 194,158 -1.13(-2.07%)
Feb 27, 2017 54.68 54.91 54.31 54.58 99,503 -0.16(-0.29%)
Feb 24, 2017 54.70 55.73 54.48 54.74 98,381 +0.31(+0.58%)
Feb 23, 2017 54.12 54.88 53.57 54.43 58,442 +0.38(+0.71%)
Feb 22, 2017 53.77 54.28 53.61 54.04 62,192 -0.13(-0.25%)
Feb 21, 2017 53.45 54.65 53.45 54.18 66,884 +0.39(+0.72%)
Feb 17, 2017 53.79 53.79 53.79 0 +0.58(+1.10%)
Feb 16, 2017 54.01 54.37 53.10 53.21 58,828 -0.94(-1.74%)
Feb 15, 2017 54.78 54.78 53.99 54.15 50,566 -1.00(-1.82%)
Feb 14, 2017 54.62 55.18 53.75 55.15 87,983 +0.12(+0.22%)
Feb 13, 2017 54.34 55.25 54.07 55.03 71,015 +0.92(+1.71%)
Feb 10, 2017 54.24 55.32 53.23 54.11 150,315 -0.11(-0.21%)
Feb 09, 2017 53.71 55.08 53.71 54.22 83,698 +0.69(+1.28%)
Feb 08, 2017 53.91 54.33 53.05 53.53 81,340 -0.53(-0.98%)
Feb 07, 2017 54.04 54.63 53.35 54.06 61,483 +0.02(+0.03%)
Feb 06, 2017 55.72 55.97 53.83 54.04 119,584 -1.73(-3.11%)
Feb 03, 2017 56.02 56.97 55.72 55.78 122,812 +0.20(+0.36%)
Feb 02, 2017 54.95 57.47 49.58 55.58 343,694 -2.29(-3.96%)
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.