John B Sanfilippo (NQ: JBSS )

83.05 +0.22 (+0.27%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.28 61.28 61.28 0 +0.11(+0.19%)
Dec 29, 2016 61.23 61.77 60.35 61.17 60,148 +0.00(+0.00%)
Dec 28, 2016 61.71 61.84 60.95 61.17 48,937 -0.34(-0.55%)
Dec 27, 2016 61.30 61.71 60.77 61.51 72,105 +0.51(+0.84%)
Dec 23, 2016 60.99 60.99 60.99 0 +0.07(+0.11%)
Dec 22, 2016 61.16 62.14 60.05 60.92 130,512 -0.05(-0.09%)
Dec 21, 2016 60.06 61.95 59.62 60.97 96,144 +0.97(+1.61%)
Dec 20, 2016 59.42 60.16 59.25 60.01 127,891 +0.57(+0.97%)
Dec 19, 2016 59.57 60.07 58.76 59.43 101,767 -0.20(-0.34%)
Dec 16, 2016 59.76 60.38 59.46 59.63 198,090 +0.05(+0.09%)
Dec 15, 2016 59.79 60.50 59.31 59.58 75,497 -0.45(-0.75%)
Dec 14, 2016 61.61 62.11 59.76 60.03 86,061 -1.70(-2.75%)
Dec 13, 2016 61.21 62.89 60.55 61.73 110,962 +0.71(+1.17%)
Dec 12, 2016 61.34 62.38 60.44 61.02 100,908 -0.40(-0.65%)
Dec 09, 2016 61.96 62.21 60.75 61.42 78,390 -0.32(-0.52%)
Dec 08, 2016 60.08 62.26 60.08 61.74 168,624 +1.66(+2.77%)
Dec 07, 2016 59.19 60.54 58.30 60.08 127,258 +0.73(+1.23%)
Dec 06, 2016 57.35 59.35 56.27 59.35 150,851 +1.99(+3.48%)
Dec 05, 2016 55.79 57.83 55.66 57.35 138,925 +1.11(+1.97%)
Dec 02, 2016 55.72 57.18 55.72 56.25 94,297 +0.54(+0.97%)
Dec 01, 2016 55.11 56.65 55.11 55.71 83,486 +0.25(+0.46%)
Nov 30, 2016 57.52 57.76 55.43 55.45 103,100 -1.78(-3.12%)
Nov 29, 2016 56.61 57.87 56.25 57.24 108,148 +0.71(+1.25%)
Nov 28, 2016 57.01 57.28 55.79 56.53 89,490 +0.54(+0.96%)
Nov 25, 2016 55.68 56.53 55.58 55.99 37,765 +0.79(+1.43%)
Nov 23, 2016 55.21 55.21 55.21 0 -0.85(-1.52%)
Nov 22, 2016 55.31 56.59 54.80 56.06 71,017 +0.70(+1.26%)
Nov 21, 2016 55.80 56.10 54.91 55.37 94,656 -0.77(-1.37%)
Nov 18, 2016 55.33 56.38 54.59 56.14 183,916 +0.75(+1.36%)
Nov 17, 2016 57.34 57.34 55.23 55.38 139,739 -1.47(-2.59%)
Nov 16, 2016 55.58 56.95 55.44 56.86 163,420 +1.28(+2.31%)
Nov 15, 2016 54.69 56.14 54.66 55.58 186,329 +0.92(+1.69%)
Nov 14, 2016 53.63 54.80 53.14 54.65 99,368 +1.47(+2.77%)
Nov 11, 2016 51.89 53.77 51.12 53.18 150,186 +1.37(+2.65%)
Nov 10, 2016 54.54 54.54 51.69 51.80 203,361 -2.56(-4.70%)
Nov 09, 2016 52.79 54.63 51.42 54.36 191,686 +0.83(+1.55%)
Nov 08, 2016 52.38 53.62 50.75 53.53 132,308 +1.21(+2.31%)
Nov 07, 2016 51.08 53.14 50.26 52.32 194,204 +2.56(+5.15%)
Nov 04, 2016 49.75 50.60 49.16 49.76 139,248 -0.03(-0.07%)
Nov 03, 2016 50.98 51.13 49.75 49.79 115,580 -1.48(-2.89%)
Nov 02, 2016 50.52 51.93 49.46 51.28 207,386 -0.09(-0.18%)
Nov 01, 2016 49.02 51.54 47.15 51.37 1,012,259 +8.90(+20.96%)
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%)
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.