John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.86 52.77 51.57 52.52 248,401 +0.47(+0.91%)
Mar 30, 2017 52.15 52.37 51.70 52.05 206,440 +0.06(+0.11%)
Mar 29, 2017 51.34 52.10 50.78 51.99 166,340 +0.71(+1.39%)
Mar 28, 2017 50.18 51.45 49.63 51.28 216,623 +0.84(+1.66%)
Mar 27, 2017 49.55 51.04 49.06 50.44 246,606 +0.50(+1.01%)
Mar 24, 2017 49.31 50.12 48.52 49.94 2,014,083 +0.70(+1.41%)
Mar 23, 2017 48.60 49.64 48.56 49.24 218,685 +0.81(+1.67%)
Mar 22, 2017 48.70 49.29 48.20 48.43 241,591 -0.30(-0.62%)
Mar 21, 2017 49.16 50.33 48.67 48.73 592,191 +1.82(+3.87%)
Mar 20, 2017 47.67 47.74 46.74 46.92 66,970 -0.93(-1.95%)
Mar 17, 2017 47.47 48.04 47.18 47.85 111,252 +0.34(+0.72%)
Mar 16, 2017 47.35 47.57 46.70 47.51 87,944 +0.25(+0.53%)
Mar 15, 2017 46.54 47.37 45.85 47.25 64,014 +1.13(+2.44%)
Mar 14, 2017 46.36 46.46 45.70 46.13 46,904 -0.27(-0.57%)
Mar 13, 2017 46.26 46.60 46.18 46.39 61,779 +0.12(+0.26%)
Mar 10, 2017 46.25 46.43 45.83 46.27 70,238 +0.24(+0.51%)
Mar 09, 2017 45.34 46.79 45.34 46.03 185,985 +0.61(+1.34%)
Mar 08, 2017 44.99 45.56 44.99 45.42 126,096 +0.30(+0.67%)
Mar 07, 2017 44.91 45.31 44.53 45.12 130,442 +0.15(+0.34%)
Mar 06, 2017 44.43 45.78 44.24 44.97 124,446 +0.22(+0.50%)
Mar 03, 2017 44.20 45.02 43.94 44.75 104,762 +0.41(+0.92%)
Mar 02, 2017 44.49 45.00 43.61 44.34 117,775 -0.16(-0.35%)
Mar 01, 2017 44.41 45.85 43.95 44.50 109,643 +0.44(+0.99%)
Feb 28, 2017 44.69 44.95 43.71 44.06 235,544 -0.93(-2.07%)
Feb 27, 2017 45.07 45.27 44.76 44.99 120,713 -0.13(-0.29%)
Feb 24, 2017 45.09 45.94 44.90 45.12 119,351 +0.26(+0.58%)
Feb 23, 2017 44.61 45.24 44.16 44.86 70,900 +0.32(+0.71%)
Feb 22, 2017 44.32 44.74 44.19 44.55 75,448 -0.11(-0.25%)
Feb 21, 2017 44.06 45.05 44.06 44.66 81,141 +0.32(+0.72%)
Feb 17, 2017 44.34 44.34 44.34 0 +0.48(+1.10%)
Feb 16, 2017 44.52 44.81 43.77 43.86 71,368 -0.77(-1.74%)
Feb 15, 2017 45.16 45.16 44.51 44.63 61,344 -0.83(-1.82%)
Feb 14, 2017 45.02 45.49 44.30 45.46 106,737 +0.10(+0.22%)
Feb 13, 2017 44.79 45.54 44.57 45.36 86,152 +0.76(+1.71%)
Feb 10, 2017 44.71 45.60 43.87 44.60 182,356 -0.09(-0.21%)
Feb 09, 2017 44.28 45.40 44.28 44.69 101,539 +0.57(+1.28%)
Feb 08, 2017 44.44 44.79 43.73 44.13 98,678 -0.44(-0.98%)
Feb 07, 2017 44.55 45.03 43.97 44.56 74,588 +0.01(+0.03%)
Feb 06, 2017 45.93 46.13 44.37 44.55 145,075 -1.43(-3.11%)
Feb 03, 2017 46.18 46.96 45.93 45.98 148,990 +0.17(+0.36%)
Feb 02, 2017 45.30 47.38 40.87 45.81 416,954 -1.89(-3.96%)
Feb 01, 2017 47.36 48.23 47.36 47.70 84,712 +0.49(+1.03%)
Jan 31, 2017 47.74 49.22 46.82 47.21 96,203 -0.52(-1.10%)
Jan 30, 2017 47.79 48.65 47.56 47.73 72,051 -0.04(-0.08%)
Jan 27, 2017 48.05 48.32 47.17 47.77 41,093 -0.03(-0.06%)
Jan 26, 2017 49.28 49.28 47.67 47.80 51,934 -1.38(-2.82%)
Jan 25, 2017 48.67 49.22 48.18 49.18 60,409 +0.90(+1.86%)
Jan 24, 2017 48.56 48.66 47.84 48.29 58,443 -0.21(-0.43%)
Jan 23, 2017 48.53 48.85 47.89 48.50 56,815 +0.06(+0.13%)
Jan 20, 2017 49.00 50.48 48.40 48.43 83,532 -0.57(-1.16%)
Jan 19, 2017 50.12 50.12 48.67 49.00 55,744 -1.18(-2.35%)
Jan 18, 2017 48.89 50.57 48.89 50.17 83,826 +1.36(+2.79%)
Jan 17, 2017 49.03 49.22 48.67 48.81 55,462 -0.06(-0.13%)
Jan 13, 2017 48.88 48.88 48.88 0 +0.14(+0.29%)
Jan 12, 2017 49.28 49.49 48.31 48.73 57,377 -0.62(-1.25%)
Jan 11, 2017 49.38 49.97 48.89 49.35 80,909 +0.01(+0.01%)
Jan 10, 2017 49.18 49.69 48.84 49.34 116,506 +0.16(+0.34%)
Jan 09, 2017 50.20 50.20 49.13 49.18 72,055 -1.13(-2.24%)
Jan 06, 2017 51.29 51.29 50.02 50.30 58,380 -0.82(-1.60%)
Jan 05, 2017 50.92 51.80 49.54 51.12 83,670 +0.17(+0.34%)
Jan 04, 2017 50.66 51.07 50.38 50.95 84,187 +0.47(+0.94%)
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.