John B Sanfilippo (NQ: JBSS )

81.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 67.14 67.76 66.91 67.31 61,360 +0.42(+0.63%)
Sep 28, 2017 66.06 67.28 64.90 66.89 47,802 +0.77(+1.16%)
Sep 27, 2017 64.42 66.28 63.82 66.12 73,637 +1.55(+2.40%)
Sep 26, 2017 64.08 65.07 64.08 64.57 58,667 +0.48(+0.75%)
Sep 25, 2017 63.50 64.09 63.43 64.09 51,173 +0.70(+1.10%)
Sep 22, 2017 64.01 64.63 63.39 63.39 32,805 -0.43(-0.67%)
Sep 21, 2017 64.84 64.84 63.53 63.82 50,646 -1.01(-1.56%)
Sep 20, 2017 65.00 65.56 64.56 64.83 57,502 -0.17(-0.26%)
Sep 19, 2017 64.60 65.54 64.44 65.00 41,950 +0.39(+0.60%)
Sep 18, 2017 63.94 64.91 63.56 64.61 66,845 +0.53(+0.83%)
Sep 15, 2017 63.27 64.29 62.75 64.08 143,223 +0.98(+1.55%)
Sep 14, 2017 63.69 63.96 62.88 63.10 44,529 -0.58(-0.91%)
Sep 13, 2017 63.62 64.30 63.33 63.68 46,312 +0.13(+0.20%)
Sep 12, 2017 63.88 64.15 63.26 63.55 80,379 -0.01(-0.02%)
Sep 11, 2017 64.28 64.90 63.43 63.56 84,439 -0.19(-0.30%)
Sep 08, 2017 63.29 64.19 63.24 63.75 61,147 +0.07(+0.11%)
Sep 07, 2017 64.21 64.26 62.60 63.68 74,091 -0.54(-0.84%)
Sep 06, 2017 63.89 64.43 63.34 64.22 61,234 +0.83(+1.31%)
Sep 05, 2017 63.15 64.19 62.73 63.39 66,540 +0.25(+0.40%)
Sep 01, 2017 62.20 63.24 61.69 63.14 53,409 +1.08(+1.74%)
Aug 31, 2017 62.65 62.92 61.82 62.06 64,630 -0.23(-0.37%)
Aug 30, 2017 61.58 62.56 61.52 62.29 73,478 +0.40(+0.65%)
Aug 29, 2017 62.23 62.97 61.42 61.89 105,318 -0.33(-0.53%)
Aug 28, 2017 63.58 64.11 61.46 62.22 117,486 -1.40(-2.20%)
Aug 25, 2017 64.23 64.49 61.86 63.62 97,359 -0.52(-0.81%)
Aug 24, 2017 62.45 66.48 61.94 64.14 277,539 +1.80(+2.89%)
Aug 23, 2017 63.39 63.65 61.85 62.34 70,450 -1.17(-1.84%)
Aug 22, 2017 63.72 63.99 62.82 63.51 66,523 -0.13(-0.20%)
Aug 21, 2017 63.02 64.64 62.95 63.64 63,825 +0.35(+0.55%)
Aug 18, 2017 62.63 63.72 62.59 63.29 52,302 +0.31(+0.49%)
Aug 17, 2017 63.43 64.51 62.95 62.98 54,825 -0.44(-0.69%)
Aug 16, 2017 63.93 64.45 63.25 63.42 44,445 -0.41(-0.64%)
Aug 15, 2017 64.56 64.56 63.64 63.83 33,363 -0.54(-0.84%)
Aug 14, 2017 64.32 65.04 63.91 64.37 44,888 +0.36(+0.56%)
Aug 11, 2017 62.97 64.44 62.94 64.01 62,671 +1.05(+1.67%)
Aug 10, 2017 62.79 63.21 61.80 62.96 61,833 +0.03(+0.05%)
Aug 09, 2017 63.56 63.56 62.50 62.93 34,271 -0.39(-0.62%)
Aug 08, 2017 63.34 63.56 62.52 63.32 54,924 -0.01(-0.02%)
Aug 07, 2017 63.52 63.81 62.64 63.33 40,368 +0.35(+0.56%)
Aug 04, 2017 63.41 63.41 62.20 62.98 51,588 -0.29(-0.46%)
Aug 03, 2017 63.56 64.40 62.90 63.27 51,675 -0.46(-0.72%)
Aug 02, 2017 63.93 64.05 63.04 63.73 44,285 -0.18(-0.28%)
Aug 01, 2017 64.82 64.82 63.26 63.91 75,207 -0.41(-0.64%)
Jul 31, 2017 65.78 65.86 63.50 64.32 106,891 -4.30(-6.27%)
Jul 28, 2017 67.52 68.62 66.97 68.62 106,262 +1.10(+1.63%)
Jul 27, 2017 68.68 68.68 66.90 67.52 89,803 -0.36(-0.53%)
Jul 26, 2017 68.29 68.71 67.56 67.88 39,370 -0.44(-0.64%)
Jul 25, 2017 68.32 60,464 +1.36(+2.03%)
Jul 24, 2017 67.28 67.45 65.84 66.96 75,194 -0.26(-0.39%)
Jul 21, 2017 67.75 67.93 66.97 67.22 84,677 -0.02(-0.03%)
Jul 20, 2017 67.38 65.79 67.24 52,665 +1.09(+1.65%)
Jul 19, 2017 65.19 66.35 64.56 66.15 69,543 +1.28(+1.97%)
Jul 18, 2017 64.40 65.09 64.16 64.87 81,454 +0.46(+0.71%)
Jul 17, 2017 64.07 65.00 63.65 64.41 84,264 +0.53(+0.83%)
Jul 14, 2017 63.58 64.54 63.39 63.88 62,912 +0.24(+0.38%)
Jul 13, 2017 64.08 64.10 62.50 63.64 88,896 -0.10(-0.16%)
Jul 12, 2017 62.27 64.85 62.27 63.74 119,583 +2.44(+3.98%)
Jul 11, 2017 61.83 62.61 61.05 61.30 68,608 -0.24(-0.39%)
Jul 10, 2017 62.48 62.48 61.37 61.54 52,628 -0.95(-1.52%)
Jul 07, 2017 62.08 63.22 62.08 62.49 55,326 +0.29(+0.47%)
Jul 06, 2017 62.46 62.95 62.03 62.20 71,210 -0.45(-0.72%)
Jul 05, 2017 63.09 63.36 62.22 62.65 76,825 -0.62(-0.98%)
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.