John B Sanfilippo (NQ: JBSS )

92.08 +8.13 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.47 55.47 55.47 0 -0.57(-1.02%)
Dec 28, 2017 55.42 56.27 55.25 56.04 33,276 +0.38(+0.68%)
Dec 27, 2017 55.77 56.21 55.55 55.66 39,060 +0.04(+0.08%)
Dec 26, 2017 55.54 56.27 55.50 55.62 41,437 +0.16(+0.28%)
Dec 22, 2017 55.87 56.30 55.25 55.46 53,787 -0.42(-0.75%)
Dec 21, 2017 56.41 56.55 55.76 55.88 58,112 -0.21(-0.38%)
Dec 20, 2017 56.72 56.72 55.25 56.09 37,067 +0.47(+0.85%)
Dec 19, 2017 56.32 56.39 55.23 55.62 57,028 -0.46(-0.83%)
Dec 18, 2017 55.26 56.77 55.26 56.08 56,200 +1.25(+2.29%)
Dec 15, 2017 54.37 55.70 54.01 54.83 240,520 +0.59(+1.08%)
Dec 14, 2017 54.63 55.05 53.91 54.24 50,102 -0.55(-1.01%)
Dec 13, 2017 54.34 55.23 53.53 54.79 79,290 +0.71(+1.31%)
Dec 12, 2017 54.37 54.81 53.95 54.08 49,527 -0.28(-0.52%)
Dec 11, 2017 54.27 54.63 53.63 54.36 88,679 +0.22(+0.40%)
Dec 08, 2017 53.37 55.00 53.37 54.14 224,720 +0.75(+1.41%)
Dec 07, 2017 53.32 54.48 53.19 53.39 80,243 +0.07(+0.13%)
Dec 06, 2017 53.85 54.69 53.14 53.32 81,922 -0.54(-1.01%)
Dec 05, 2017 55.04 55.94 53.69 53.86 77,282 -0.92(-1.68%)
Dec 04, 2017 54.53 56.56 54.53 54.78 99,115 +0.75(+1.38%)
Dec 01, 2017 52.80 54.35 51.87 54.04 123,723 +1.05(+1.99%)
Nov 30, 2017 53.27 54.19 52.82 52.99 81,604 -0.66(-1.23%)
Nov 29, 2017 51.79 54.19 51.79 53.64 115,489 +2.13(+4.14%)
Nov 28, 2017 51.65 52.03 51.20 51.51 208,833 -0.13(-0.25%)
Nov 27, 2017 52.00 52.30 51.35 51.64 98,206 -0.35(-0.67%)
Nov 24, 2017 51.35 52.20 50.14 51.99 34,845 +0.58(+1.13%)
Nov 22, 2017 51.75 52.10 50.86 51.42 63,873 -0.32(-0.63%)
Nov 21, 2017 52.15 52.76 51.59 51.74 84,946 -0.40(-0.77%)
Nov 20, 2017 52.22 52.85 50.10 52.14 138,372 -0.13(-0.25%)
Nov 17, 2017 52.21 52.90 52.21 52.27 126,725 -0.17(-0.32%)
Nov 16, 2017 50.90 52.83 50.21 52.44 96,689 +2.25(+4.49%)
Nov 15, 2017 50.90 51.17 49.99 50.19 142,653 -0.91(-1.78%)
Nov 14, 2017 50.27 51.37 49.65 51.10 59,503 +0.82(+1.64%)
Nov 13, 2017 50.15 50.78 49.59 50.28 100,661 +0.11(+0.23%)
Nov 10, 2017 50.63 51.53 50.03 50.16 84,961 -0.47(-0.94%)
Nov 09, 2017 49.85 50.95 49.07 50.64 83,209 +0.62(+1.24%)
Nov 08, 2017 48.57 50.07 48.57 50.01 109,201 +1.25(+2.55%)
Nov 07, 2017 49.77 49.99 48.32 48.77 98,595 -0.96(-1.92%)
Nov 06, 2017 51.06 51.21 49.53 49.72 76,679 -1.16(-2.28%)
Nov 03, 2017 51.48 52.21 50.21 50.88 111,212 -0.50(-0.97%)
Nov 02, 2017 51.77 52.09 51.26 51.38 114,357 -0.60(-1.15%)
Nov 01, 2017 51.74 53.66 51.43 51.98 241,518 +0.37(+0.71%)
Oct 31, 2017 55.63 55.63 51.26 51.61 467,830 -7.50(-12.69%)
Oct 30, 2017 59.74 59.90 58.29 59.11 114,901 -0.81(-1.35%)
Oct 27, 2017 60.40 60.73 59.52 59.91 72,121 -0.57(-0.94%)
Oct 26, 2017 60.48 61.69 60.12 60.48 29,767 +0.10(+0.16%)
Oct 25, 2017 59.23 60.73 58.96 60.39 84,381 +1.01(+1.70%)
Oct 24, 2017 58.86 59.88 58.86 59.38 46,232 +0.43(+0.73%)
Oct 23, 2017 58.83 59.39 58.62 58.95 67,686 +0.10(+0.16%)
Oct 20, 2017 59.22 59.22 58.76 58.85 34,212 +0.03(+0.04%)
Oct 19, 2017 59.23 59.29 58.69 58.83 40,622 -0.41(-0.70%)
Oct 18, 2017 59.18 59.72 58.94 59.24 41,217 +0.06(+0.10%)
Oct 17, 2017 59.26 60.01 58.98 59.18 57,834 -0.34(-0.57%)
Oct 16, 2017 58.97 60.05 58.76 59.52 37,633 +0.74(+1.25%)
Oct 13, 2017 59.07 59.61 58.42 58.78 43,680 -0.30(-0.50%)
Oct 12, 2017 58.77 59.34 58.69 59.08 51,055 +0.30(+0.51%)
Oct 11, 2017 59.14 59.62 58.61 58.78 29,340 +0.03(+0.04%)
Oct 10, 2017 58.76 58.89 58.36 58.76 49,214 +0.33(+0.57%)
Oct 09, 2017 58.95 59.34 58.32 58.42 40,434 -0.45(-0.76%)
Oct 06, 2017 59.11 59.54 58.56 58.87 34,718 -0.22(-0.37%)
Oct 05, 2017 59.80 59.91 58.98 59.09 36,281 -0.54(-0.91%)
Oct 04, 2017 59.26 59.88 58.78 59.63 42,330 +0.03(+0.04%)
Oct 03, 2017 59.82 59.82 58.44 59.61 39,142 +0.06(+0.10%)
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.