John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.63 48.69 47.76 48.09 90,718 -0.55(-1.12%)
Jan 30, 2018 48.60 49.10 48.60 48.63 82,620 -0.21(-0.42%)
Jan 29, 2018 48.82 49.38 48.24 48.84 51,470 -0.18(-0.36%)
Jan 26, 2018 49.49 49.49 48.28 49.02 50,116 -0.46(-0.93%)
Jan 25, 2018 49.32 50.25 48.74 49.48 183,927 +0.42(+0.86%)
Jan 24, 2018 49.90 49.90 48.89 49.06 61,412 -0.61(-1.22%)
Jan 23, 2018 51.23 51.32 49.66 49.66 119,778 -1.31(-2.56%)
Jan 22, 2018 49.93 51.73 49.93 50.97 254,326 +0.56(+1.11%)
Jan 19, 2018 48.21 50.60 48.21 50.41 116,776 +2.07(+4.27%)
Jan 18, 2018 48.42 48.80 48.04 48.34 73,650 -0.42(-0.87%)
Jan 17, 2018 48.07 49.68 47.83 48.76 103,587 +0.99(+2.07%)
Jan 16, 2018 48.09 48.80 47.65 47.77 94,529 -0.14(-0.29%)
Jan 12, 2018 47.91 47.91 47.91 0 -0.71(-1.47%)
Jan 11, 2018 47.87 49.11 47.87 48.63 114,904 +0.98(+2.05%)
Jan 10, 2018 47.53 47.65 105,932 -0.83(-1.71%)
Jan 09, 2018 48.23 48.89 47.88 48.48 71,722 +0.25(+0.51%)
Jan 08, 2018 48.43 48.96 48.04 48.23 74,560 -0.41(-0.85%)
Jan 05, 2018 48.74 48.85 48.29 48.65 56,010 +0.06(+0.13%)
Jan 04, 2018 49.73 49.73 47.78 48.59 73,043 -0.06(-0.13%)
Jan 03, 2018 48.72 49.47 47.95 48.65 91,538 -0.25(-0.50%)
Jan 02, 2018 48.82 49.79 48.53 48.90 76,768 +0.32(+0.66%)
Dec 29, 2017 48.57 48.57 48.57 0 -0.50(-1.02%)
Dec 28, 2017 48.53 49.28 48.38 49.07 37,999 +0.33(+0.68%)
Dec 27, 2017 48.83 49.22 48.64 48.74 44,604 +0.04(+0.08%)
Dec 26, 2017 48.63 49.28 48.60 48.70 47,319 +0.14(+0.28%)
Dec 22, 2017 48.93 49.30 48.38 48.57 61,422 -0.37(-0.75%)
Dec 21, 2017 49.40 49.52 48.83 48.93 66,361 -0.18(-0.38%)
Dec 20, 2017 49.67 49.67 48.38 49.12 42,328 +0.41(+0.85%)
Dec 19, 2017 49.32 49.38 48.37 48.70 65,122 -0.41(-0.83%)
Dec 18, 2017 48.39 49.71 48.39 49.11 64,177 +1.10(+2.29%)
Dec 15, 2017 47.61 48.77 47.30 48.01 274,660 +0.51(+1.08%)
Dec 14, 2017 47.84 48.20 47.21 47.50 57,213 -0.48(-1.01%)
Dec 13, 2017 47.58 48.37 46.88 47.98 90,545 +0.62(+1.31%)
Dec 12, 2017 47.61 48.00 47.24 47.36 56,557 -0.25(-0.52%)
Dec 11, 2017 47.53 47.84 46.96 47.61 101,267 +0.19(+0.40%)
Dec 08, 2017 46.74 48.17 46.74 47.41 256,617 +0.66(+1.41%)
Dec 07, 2017 46.69 47.71 46.58 46.75 91,633 +0.06(+0.13%)
Dec 06, 2017 47.16 47.89 46.53 46.69 93,550 -0.48(-1.01%)
Dec 05, 2017 48.20 48.99 47.01 47.17 88,251 -0.81(-1.68%)
Dec 04, 2017 47.75 49.53 47.75 47.97 113,183 +0.65(+1.38%)
Dec 01, 2017 46.24 47.60 45.42 47.32 141,284 +0.92(+1.99%)
Nov 30, 2017 46.65 47.45 46.25 46.40 93,187 -0.58(-1.23%)
Nov 29, 2017 45.36 47.45 45.36 46.98 131,882 +1.87(+4.14%)
Nov 28, 2017 45.23 45.56 44.83 45.11 238,475 -0.12(-0.25%)
Nov 27, 2017 45.54 45.80 44.97 45.22 112,145 -0.31(-0.67%)
Nov 24, 2017 44.97 45.72 43.91 45.53 39,791 +0.51(+1.13%)
Nov 22, 2017 45.32 45.62 44.54 45.02 72,939 -0.28(-0.63%)
Nov 21, 2017 45.67 46.20 45.18 45.31 97,003 -0.35(-0.77%)
Nov 20, 2017 45.73 46.28 43.87 45.66 158,013 -0.12(-0.25%)
Nov 17, 2017 45.72 46.32 45.72 45.78 144,712 -0.15(-0.32%)
Nov 16, 2017 44.57 46.26 43.97 45.92 110,413 +1.97(+4.49%)
Nov 15, 2017 44.57 44.81 43.78 43.95 162,901 -0.80(-1.78%)
Nov 14, 2017 44.02 44.99 43.48 44.75 67,949 +0.72(+1.64%)
Nov 13, 2017 43.92 44.47 43.43 44.03 114,949 +0.10(+0.23%)
Nov 10, 2017 44.33 45.12 43.81 43.93 97,020 -0.41(-0.94%)
Nov 09, 2017 43.65 44.62 42.97 44.34 95,020 +0.55(+1.25%)
Nov 08, 2017 42.53 43.84 42.53 43.80 124,701 +1.09(+2.55%)
Nov 07, 2017 43.58 43.77 42.31 42.71 112,589 -0.84(-1.92%)
Nov 06, 2017 44.71 44.84 43.37 43.54 87,563 -1.01(-2.28%)
Nov 03, 2017 45.08 45.72 43.97 44.56 126,998 -0.44(-0.97%)
Nov 02, 2017 45.33 45.61 44.89 44.99 130,589 -0.52(-1.15%)
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.