John B Sanfilippo (NQ: JBSS )

82.43 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.95 45.09 40.32 42.47 515,260 +1.89(+4.65%)
Oct 28, 2016 39.48 40.82 39.00 40.58 86,106 +0.98(+2.48%)
Oct 27, 2016 41.32 41.32 38.83 39.60 188,607 -1.52(-3.69%)
Oct 26, 2016 42.03 42.42 41.08 41.12 124,649 -1.12(-2.66%)
Oct 25, 2016 42.57 42.87 41.53 42.24 127,960 -0.20(-0.47%)
Oct 24, 2016 42.19 43.08 42.18 42.44 94,291 +0.54(+1.30%)
Oct 21, 2016 42.08 43.17 41.85 41.90 134,110 -0.36(-0.85%)
Oct 20, 2016 43.18 43.18 42.09 42.26 86,143 -0.80(-1.87%)
Oct 19, 2016 43.30 43.43 42.70 43.06 83,669 -0.41(-0.94%)
Oct 18, 2016 43.39 43.75 43.04 43.47 57,985 +0.49(+1.13%)
Oct 17, 2016 43.31 43.61 42.90 42.99 76,356 -0.22(-0.50%)
Oct 14, 2016 43.37 43.57 42.80 43.21 71,642 -0.20(-0.46%)
Oct 13, 2016 43.63 43.84 42.88 43.41 40,206 -0.67(-1.52%)
Oct 12, 2016 43.85 44.56 43.41 44.08 85,239 +0.41(+0.94%)
Oct 11, 2016 43.89 44.86 43.32 43.67 92,325 -0.08(-0.19%)
Oct 10, 2016 43.31 43.99 43.08 43.75 76,117 +0.72(+1.67%)
Oct 07, 2016 44.12 44.46 42.79 43.03 88,064 -1.06(-2.41%)
Oct 06, 2016 43.96 44.39 43.03 44.09 76,980 +0.19(+0.44%)
Oct 05, 2016 44.56 44.77 43.61 43.90 90,208 -0.25(-0.57%)
Oct 04, 2016 44.29 44.47 43.99 44.15 84,133 +0.13(+0.30%)
Oct 03, 2016 42.76 44.08 42.72 44.02 63,618 +1.01(+2.34%)
Sep 30, 2016 43.68 44.06 42.82 43.01 125,925 -0.49(-1.12%)
Sep 29, 2016 43.81 44.06 43.42 43.50 73,035 -0.47(-1.07%)
Sep 28, 2016 43.89 44.32 43.25 43.97 138,628 -0.35(-0.79%)
Sep 27, 2016 43.38 45.07 43.25 44.32 197,377 +1.10(+2.54%)
Sep 26, 2016 43.12 43.87 43.05 43.22 111,393 -0.65(-1.47%)
Sep 23, 2016 43.41 44.01 42.96 43.87 87,026 +0.18(+0.42%)
Sep 22, 2016 43.25 44.19 42.49 43.68 89,886 +0.87(+2.04%)
Sep 21, 2016 42.32 42.95 42.22 42.81 57,694 +0.33(+0.77%)
Sep 20, 2016 43.24 43.47 42.13 42.49 70,818 -0.75(-1.74%)
Sep 19, 2016 43.02 43.43 42.77 43.24 117,960 +0.50(+1.18%)
Sep 16, 2016 43.46 43.48 42.56 42.74 102,899 -0.68(-1.56%)
Sep 15, 2016 41.79 43.52 41.67 43.42 95,369 +1.54(+3.68%)
Sep 14, 2016 41.82 42.32 41.30 41.87 135,710 -0.03(-0.06%)
Sep 13, 2016 42.64 42.97 41.81 41.90 230,718 -0.90(-2.11%)
Sep 12, 2016 42.75 43.59 42.46 42.80 135,013 -0.08(-0.18%)
Sep 09, 2016 44.25 44.25 42.86 42.88 104,736 -1.57(-3.53%)
Sep 08, 2016 45.25 45.35 44.30 44.45 136,432 -0.79(-1.74%)
Sep 07, 2016 44.62 45.40 44.35 45.23 139,455 +0.44(+0.99%)
Sep 06, 2016 45.10 45.10 43.49 44.79 187,803 -0.13(-0.30%)
Sep 02, 2016 43.62 44.92 44.92 44.92 243,320 +1.81(+4.20%)
Sep 01, 2016 43.44 43.79 42.49 43.11 132,532 +0.03(+0.06%)
Aug 31, 2016 42.96 43.89 42.69 43.09 105,033 +0.05(+0.12%)
Aug 30, 2016 43.63 43.75 42.16 43.04 114,260 -0.76(-1.74%)
Aug 29, 2016 42.13 44.19 41.83 43.80 320,242 +2.34(+5.64%)
Aug 26, 2016 43.32 45.09 41.04 41.46 399,292 -1.93(-4.44%)
Aug 25, 2016 38.07 43.66 36.65 43.39 974,948 +5.36(+14.10%)
Aug 24, 2016 38.86 38.86 37.90 38.03 115,771 -0.67(-1.73%)
Aug 23, 2016 38.77 39.06 38.36 38.70 96,576 +0.00(+0.00%)
Aug 22, 2016 38.40 38.73 38.15 38.70 84,915 +0.32(+0.83%)
Aug 19, 2016 38.35 39.17 38.17 38.38 116,732 -0.19(-0.50%)
Aug 18, 2016 38.60 39.00 38.10 38.57 100,109 -0.03(-0.07%)
Aug 17, 2016 38.62 39.03 38.34 38.60 78,016 -0.05(-0.13%)
Aug 16, 2016 39.43 39.43 38.29 38.65 96,425 -0.80(-2.04%)
Aug 15, 2016 38.89 40.76 38.89 39.45 200,637 +0.59(+1.51%)
Aug 12, 2016 38.76 38.89 38.13 38.87 128,750 +0.18(+0.48%)
Aug 11, 2016 39.43 39.43 38.30 38.68 160,959 -0.57(-1.45%)
Aug 10, 2016 39.16 41.00 38.77 39.25 302,509 -0.01(-0.02%)
Aug 09, 2016 39.20 39.69 38.53 39.26 208,285 -0.15(-0.38%)
Aug 08, 2016 40.06 40.06 39.19 39.41 146,000 -0.53(-1.32%)
Aug 05, 2016 40.19 40.37 39.76 39.94 288,473 -0.01(-0.02%)
Aug 04, 2016 39.31 40.15 39.18 39.95 207,331 +0.79(+2.01%)
Aug 03, 2016 39.08 39.40 38.73 39.16 207,379 -0.08(-0.21%)
Aug 02, 2016 38.84 39.47 38.72 39.24 135,237 +0.30(+0.77%)
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.