John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.81 38.33 34.27 36.10 606,158 +1.60(+4.65%)
Oct 28, 2016 33.56 34.70 33.15 34.50 101,296 +0.83(+2.48%)
Oct 27, 2016 35.12 35.12 33.01 33.66 221,879 -1.29(-3.69%)
Oct 26, 2016 35.73 36.06 34.92 34.95 146,639 -0.95(-2.66%)
Oct 25, 2016 36.19 36.44 35.30 35.91 150,534 -0.17(-0.47%)
Oct 24, 2016 35.87 36.62 35.85 36.08 110,925 +0.46(+1.30%)
Oct 21, 2016 35.77 36.70 35.57 35.62 157,768 -0.31(-0.85%)
Oct 20, 2016 36.71 36.71 35.78 35.92 101,339 -0.68(-1.87%)
Oct 19, 2016 36.81 36.92 36.29 36.61 98,429 -0.35(-0.94%)
Oct 18, 2016 36.88 37.19 36.59 36.96 68,214 +0.41(+1.13%)
Oct 17, 2016 36.81 37.07 36.46 36.54 89,826 -0.19(-0.50%)
Oct 14, 2016 36.86 37.03 36.38 36.73 84,281 -0.17(-0.46%)
Oct 13, 2016 37.09 37.27 36.45 36.90 47,299 -0.57(-1.52%)
Oct 12, 2016 37.28 37.88 36.90 37.47 100,277 +0.35(+0.94%)
Oct 11, 2016 37.30 38.13 36.83 37.12 108,613 -0.07(-0.19%)
Oct 10, 2016 36.81 37.39 36.62 37.19 89,545 +0.61(+1.67%)
Oct 07, 2016 37.50 37.79 36.37 36.58 103,599 -0.90(-2.41%)
Oct 06, 2016 37.37 37.73 36.58 37.48 90,560 +0.16(+0.44%)
Oct 05, 2016 37.87 38.05 37.07 37.32 106,122 -0.21(-0.57%)
Oct 04, 2016 37.65 37.80 37.40 37.53 98,975 +0.11(+0.30%)
Oct 03, 2016 36.35 37.47 36.31 37.42 74,842 +0.85(+2.34%)
Sep 30, 2016 37.13 37.45 36.40 36.56 148,139 -0.41(-1.12%)
Sep 29, 2016 37.24 37.45 36.91 36.98 85,919 -0.40(-1.07%)
Sep 28, 2016 37.31 37.67 36.76 37.38 163,083 -0.30(-0.79%)
Sep 27, 2016 36.88 38.31 36.76 37.67 232,196 +0.93(+2.54%)
Sep 26, 2016 36.66 37.29 36.59 36.74 131,045 -0.55(-1.47%)
Sep 23, 2016 36.90 37.41 36.52 37.29 102,378 +0.16(+0.42%)
Sep 22, 2016 36.76 37.56 36.12 37.13 105,743 +0.74(+2.04%)
Sep 21, 2016 35.97 36.51 35.89 36.39 67,871 +0.28(+0.77%)
Sep 20, 2016 36.76 36.96 35.82 36.12 83,311 -0.64(-1.74%)
Sep 19, 2016 36.57 36.92 36.36 36.76 138,770 +0.43(+1.18%)
Sep 16, 2016 36.94 36.96 36.18 36.33 121,052 -0.58(-1.56%)
Sep 15, 2016 35.52 36.99 35.42 36.91 112,194 +1.31(+3.68%)
Sep 14, 2016 35.55 35.97 35.11 35.59 159,651 -0.02(-0.06%)
Sep 13, 2016 36.24 36.53 35.54 35.62 271,420 -0.77(-2.11%)
Sep 12, 2016 36.34 37.05 36.09 36.39 158,831 -0.06(-0.18%)
Sep 09, 2016 37.62 37.62 36.44 36.45 123,213 -1.33(-3.53%)
Sep 08, 2016 38.47 38.55 37.66 37.78 160,500 -0.67(-1.74%)
Sep 07, 2016 37.93 38.59 37.70 38.45 164,056 +0.38(+0.99%)
Sep 06, 2016 38.34 38.34 36.97 38.07 220,933 -0.11(-0.30%)
Sep 02, 2016 37.08 38.19 38.19 38.19 286,245 +1.54(+4.20%)
Sep 01, 2016 36.93 37.23 36.12 36.65 155,913 +0.02(+0.06%)
Aug 31, 2016 36.52 37.30 36.29 36.63 123,562 +0.04(+0.12%)
Aug 30, 2016 37.08 37.19 35.84 36.59 134,417 -0.65(-1.74%)
Aug 29, 2016 35.81 37.56 35.56 37.23 376,737 +1.99(+5.64%)
Aug 26, 2016 36.82 38.33 34.89 35.25 469,732 -1.64(-4.44%)
Aug 25, 2016 32.36 37.11 31.16 36.88 1,146,941 +4.56(+14.10%)
Aug 24, 2016 33.03 33.03 32.22 32.33 136,194 -0.57(-1.73%)
Aug 23, 2016 32.95 33.20 32.61 32.90 113,613 +0.00(+0.00%)
Aug 22, 2016 32.64 32.92 32.43 32.90 99,895 +0.27(+0.83%)
Aug 19, 2016 32.60 33.29 32.44 32.62 137,326 -0.16(-0.50%)
Aug 18, 2016 32.81 33.15 32.39 32.79 117,770 -0.02(-0.07%)
Aug 17, 2016 32.83 33.18 32.59 32.81 91,779 -0.04(-0.13%)
Aug 16, 2016 33.52 33.52 32.55 32.85 113,436 -0.68(-2.04%)
Aug 15, 2016 33.06 34.64 33.06 33.54 236,032 +0.50(+1.51%)
Aug 12, 2016 32.95 33.06 32.41 33.04 151,464 +0.16(+0.48%)
Aug 11, 2016 33.52 33.52 32.56 32.88 189,354 -0.48(-1.45%)
Aug 10, 2016 33.29 34.85 32.96 33.37 355,876 -0.01(-0.02%)
Aug 09, 2016 33.32 33.74 32.75 33.37 245,029 -0.13(-0.38%)
Aug 08, 2016 34.06 34.06 33.32 33.50 171,756 -0.45(-1.32%)
Aug 05, 2016 34.16 34.32 33.80 33.95 339,363 -0.01(-0.02%)
Aug 04, 2016 33.42 34.13 33.30 33.96 243,907 +0.67(+2.01%)
Aug 03, 2016 33.22 33.49 32.92 33.29 243,963 -0.07(-0.21%)
Aug 02, 2016 33.02 33.55 32.91 33.36 159,095 +0.26(+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.