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 (%)
Feb 28, 2018 45.02 45.71 44.27 44.34 72,579 -0.61(-1.37%)
Feb 27, 2018 45.06 45.65 44.81 44.96 76,575 -0.11(-0.24%)
Feb 26, 2018 44.63 45.29 44.21 45.06 35,891 +0.45(+1.02%)
Feb 23, 2018 44.68 45.06 44.20 44.61 51,752 +0.11(+0.24%)
Feb 22, 2018 45.21 45.21 44.27 44.50 45,058 -0.68(-1.51%)
Feb 21, 2018 44.80 45.84 44.66 45.19 92,808 +0.51(+1.13%)
Feb 20, 2018 45.18 45.69 44.40 44.68 96,054 -0.88(-1.92%)
Feb 16, 2018 45.55 45.55 45.55 0 -0.48(-1.03%)
Feb 15, 2018 45.87 46.48 45.31 46.03 97,119 +0.35(+0.76%)
Feb 14, 2018 45.32 46.36 45.09 45.69 80,152 +0.01(+0.02%)
Feb 13, 2018 45.47 46.05 44.77 45.68 83,950 +0.05(+0.10%)
Feb 12, 2018 46.42 46.66 45.28 45.63 73,507 -0.67(-1.44%)
Feb 09, 2018 45.99 46.69 44.99 46.30 93,200 +0.87(+1.91%)
Feb 08, 2018 46.73 45.00 45.43 112,497 -0.42(-0.92%)
Feb 07, 2018 43.98 46.44 43.98 45.85 182,115 +1.78(+4.04%)
Feb 06, 2018 43.62 46.02 41.72 44.07 292,468 -1.39(-3.05%)
Feb 05, 2018 46.49 47.57 45.10 45.46 54,795 -1.13(-2.43%)
Feb 02, 2018 47.61 47.86 46.54 46.59 55,985 -1.17(-2.44%)
Feb 01, 2018 48.06 48.35 47.31 47.76 106,929 -0.33(-0.69%)
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%)
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.