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 (%)
Oct 31, 2018 52.87 55.07 45.68 50.07 229,614 -8.64(-14.71%)
Oct 30, 2018 58.42 59.65 58.21 58.71 66,335 +0.42(+0.72%)
Oct 29, 2018 56.75 58.65 55.30 58.29 48,142 +1.87(+3.32%)
Oct 26, 2018 56.41 57.65 55.77 56.41 72,290 -0.49(-0.87%)
Oct 25, 2018 56.73 57.53 52.52 56.91 38,147 +0.17(+0.31%)
Oct 24, 2018 56.39 57.51 56.18 56.73 46,739 -0.31(-0.54%)
Oct 23, 2018 56.34 57.51 56.23 57.04 28,548 +0.29(+0.50%)
Oct 22, 2018 55.99 57.16 55.98 56.76 42,162 +0.75(+1.35%)
Oct 19, 2018 55.26 56.22 55.21 56.00 35,011 +0.72(+1.31%)
Oct 18, 2018 56.03 56.77 53.88 55.28 45,327 -0.76(-1.36%)
Oct 17, 2018 55.86 56.58 55.10 56.04 32,587 +0.04(+0.07%)
Oct 16, 2018 54.91 56.61 54.08 56.00 71,896 +1.18(+2.14%)
Oct 15, 2018 54.09 55.24 53.62 54.83 46,357 +0.56(+1.04%)
Oct 12, 2018 54.57 54.57 53.32 54.26 52,769 +0.14(+0.26%)
Oct 11, 2018 54.74 55.14 53.20 54.12 99,029 -0.63(-1.15%)
Oct 10, 2018 55.30 56.79 54.71 54.75 71,602 -0.71(-1.27%)
Oct 09, 2018 55.98 56.26 55.18 55.45 83,155 -0.62(-1.10%)
Oct 08, 2018 54.70 56.57 54.70 56.07 106,648 +1.37(+2.50%)
Oct 05, 2018 53.54 54.92 53.54 54.71 122,667 +1.31(+2.45%)
Oct 04, 2018 54.02 54.02 52.92 53.40 93,138 -0.51(-0.94%)
Oct 03, 2018 54.53 55.34 53.63 53.91 46,365 -0.49(-0.90%)
Oct 02, 2018 56.33 56.59 54.27 54.40 66,754 -1.88(-3.34%)
Oct 01, 2018 56.73 56.73 55.80 56.28 68,985 -0.40(-0.70%)
Sep 28, 2018 56.41 57.11 56.34 56.68 103,272 +0.26(+0.46%)
Sep 27, 2018 56.34 56.80 56.15 56.41 73,402 +0.30(+0.54%)
Sep 26, 2018 56.61 56.92 55.93 56.11 54,157 -0.51(-0.90%)
Sep 25, 2018 56.99 57.21 56.61 56.62 34,916 -0.23(-0.40%)
Sep 24, 2018 57.04 57.45 56.77 56.85 75,460 -0.06(-0.10%)
Sep 21, 2018 57.56 57.68 56.91 56.91 177,577 -0.81(-1.40%)
Sep 20, 2018 57.21 57.91 57.11 57.72 54,673 +0.53(+0.93%)
Sep 19, 2018 57.68 57.68 57.01 57.19 71,384 -0.51(-0.88%)
Sep 18, 2018 57.21 57.96 56.95 57.69 82,194 +0.52(+0.90%)
Sep 17, 2018 57.96 58.15 57.08 57.18 53,734 -0.78(-1.34%)
Sep 14, 2018 57.88 58.30 57.36 57.96 49,746 +0.17(+0.29%)
Sep 13, 2018 57.70 57.88 57.07 57.79 39,325 +0.06(+0.10%)
Sep 12, 2018 57.29 58.19 56.90 57.73 45,632 +0.46(+0.80%)
Sep 11, 2018 58.28 58.38 56.98 57.27 69,042 -1.02(-1.74%)
Sep 10, 2018 58.36 58.88 58.07 58.29 52,510 +0.11(+0.19%)
Sep 07, 2018 57.29 58.46 57.25 58.18 68,764 +0.28(+0.48%)
Sep 06, 2018 58.18 58.18 56.88 57.90 102,263 -0.35(-0.60%)
Sep 05, 2018 57.46 58.73 57.26 58.25 65,305 +0.67(+1.17%)
Sep 04, 2018 57.87 58.06 56.90 57.57 61,501 -0.44(-0.77%)
Aug 31, 2018 58.02 58.02 58.02 0 +0.80(+1.40%)
Aug 30, 2018 56.38 57.52 56.07 57.22 97,799 +0.82(+1.45%)
Aug 29, 2018 55.18 56.43 55.10 56.40 67,194 +1.21(+2.20%)
Aug 28, 2018 56.53 56.88 54.71 55.18 95,779 -1.36(-2.40%)
Aug 27, 2018 58.03 58.24 56.40 56.54 145,195 -1.53(-2.64%)
Aug 24, 2018 57.71 58.84 57.71 58.07 90,552 +0.33(+0.58%)
Aug 23, 2018 60.14 60.19 55.64 57.74 251,405 -4.78(-7.65%)
Aug 22, 2018 61.66 62.58 60.78 62.52 103,663 +0.85(+1.38%)
Aug 21, 2018 62.32 62.32 61.38 61.67 58,803 -0.64(-1.03%)
Aug 20, 2018 61.25 62.72 61.24 62.31 90,913 +1.24(+2.03%)
Aug 17, 2018 60.52 61.46 59.50 61.08 137,780 +0.61(+1.01%)
Aug 16, 2018 60.70 61.30 60.32 60.46 74,194 -0.02(-0.03%)
Aug 15, 2018 61.07 61.14 60.31 60.48 130,325 -0.70(-1.14%)
Aug 14, 2018 60.76 61.84 60.46 61.18 215,992 +0.39(+0.64%)
Aug 13, 2018 61.07 61.08 59.88 60.79 115,416 -0.40(-0.66%)
Aug 10, 2018 61.07 61.97 60.50 61.20 34,759 -0.05(-0.08%)
Aug 09, 2018 61.89 61.89 60.91 61.24 46,553 -0.11(-0.18%)
Aug 08, 2018 62.42 62.59 61.15 61.35 45,672 -0.91(-1.45%)
Aug 07, 2018 62.13 62.62 61.19 62.26 43,328 +0.01(+0.01%)
Aug 06, 2018 62.25 62.62 61.06 62.25 83,912 -0.48(-0.77%)
Aug 03, 2018 61.34 63.02 60.85 62.74 110,072 +1.14(+1.84%)
Aug 02, 2018 60.23 61.60 59.85 61.60 119,228 +1.85(+3.10%)
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.