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 (%)
Mar 29, 2018 44.44 44.44 44.44 0 -0.55(-1.23%)
Mar 28, 2018 44.26 45.50 44.26 45.00 92,404 +0.82(+1.86%)
Mar 27, 2018 44.18 44.74 43.84 44.17 59,379 +0.04(+0.09%)
Mar 26, 2018 44.34 45.42 43.41 44.14 76,078 +0.20(+0.45%)
Mar 23, 2018 44.69 45.50 43.89 43.94 136,847 -0.54(-1.21%)
Mar 22, 2018 44.89 45.47 44.41 44.47 97,153 -0.52(-1.16%)
Mar 21, 2018 44.35 45.48 43.98 45.00 113,879 +0.71(+1.61%)
Mar 20, 2018 44.54 44.66 43.49 44.28 85,283 -0.25(-0.57%)
Mar 19, 2018 45.10 45.10 44.18 44.54 51,448 -0.68(-1.49%)
Mar 16, 2018 44.73 45.64 44.73 45.21 222,399 +0.36(+0.80%)
Mar 15, 2018 45.28 45.39 44.40 44.85 122,146 -0.42(-0.93%)
Mar 14, 2018 45.62 45.97 45.10 45.27 49,219 -0.28(-0.62%)
Mar 13, 2018 45.70 45.97 45.23 45.56 45,303 -0.05(-0.10%)
Mar 12, 2018 45.10 46.01 45.10 45.60 61,494 +0.50(+1.11%)
Mar 09, 2018 45.33 45.72 44.74 45.10 197,612 -0.10(-0.22%)
Mar 08, 2018 45.33 46.02 45.03 45.20 61,505 -0.36(-0.79%)
Mar 07, 2018 45.91 46.37 45.14 45.57 63,531 -0.81(-1.74%)
Mar 06, 2018 44.70 46.63 44.51 46.37 91,391 +1.67(+3.75%)
Mar 05, 2018 44.69 45.12 44.52 44.70 72,652 +0.18(+0.41%)
Mar 02, 2018 43.78 45.00 43.78 44.51 51,842 +0.39(+0.89%)
Mar 01, 2018 44.35 45.25 43.70 44.12 55,362 -0.22(-0.50%)
Feb 28, 2018 45.02 45.71 44.27 44.34 72,574 -0.61(-1.37%)
Feb 27, 2018 45.06 45.66 44.81 44.96 76,570 -0.11(-0.24%)
Feb 26, 2018 44.63 45.30 44.21 45.07 35,889 +0.45(+1.02%)
Feb 23, 2018 44.68 45.07 44.20 44.61 51,749 +0.11(+0.24%)
Feb 22, 2018 45.21 45.21 44.27 44.51 45,056 -0.68(-1.51%)
Feb 21, 2018 44.80 45.84 44.67 45.19 92,802 +0.51(+1.13%)
Feb 20, 2018 45.18 45.70 44.41 44.68 96,048 -0.88(-1.92%)
Feb 16, 2018 45.56 45.56 45.56 0 -0.48(-1.03%)
Feb 15, 2018 45.87 46.48 45.32 46.03 97,114 +0.35(+0.76%)
Feb 14, 2018 45.32 46.36 45.09 45.69 80,147 +0.01(+0.02%)
Feb 13, 2018 45.47 46.05 44.77 45.68 83,946 +0.05(+0.10%)
Feb 12, 2018 46.43 46.66 45.28 45.63 73,503 -0.67(-1.44%)
Feb 09, 2018 46.00 46.69 45.00 46.30 93,194 +0.87(+1.91%)
Feb 08, 2018 46.73 45.00 45.43 112,490 -0.42(-0.92%)
Feb 07, 2018 43.98 46.44 43.98 45.86 182,104 +1.78(+4.04%)
Feb 06, 2018 43.62 46.02 41.72 44.08 292,451 -1.39(-3.05%)
Feb 05, 2018 46.49 47.58 45.10 45.46 54,792 -1.13(-2.43%)
Feb 02, 2018 47.62 47.86 46.54 46.59 55,982 -1.17(-2.44%)
Feb 01, 2018 48.06 48.35 47.32 47.76 106,922 -0.33(-0.69%)
Jan 31, 2018 48.63 48.69 47.76 48.09 90,713 -0.55(-1.12%)
Jan 30, 2018 48.60 49.11 48.60 48.64 82,615 -0.21(-0.42%)
Jan 29, 2018 48.82 49.38 48.25 48.84 51,467 -0.18(-0.36%)
Jan 26, 2018 49.49 49.49 48.28 49.02 50,113 -0.46(-0.93%)
Jan 25, 2018 49.32 50.26 48.74 49.48 183,916 +0.42(+0.86%)
Jan 24, 2018 49.90 49.90 48.89 49.06 61,409 -0.61(-1.22%)
Jan 23, 2018 51.23 51.33 49.67 49.67 119,771 -1.31(-2.56%)
Jan 22, 2018 49.93 51.73 49.93 50.97 254,312 +0.56(+1.11%)
Jan 19, 2018 48.21 50.60 48.21 50.41 116,769 +2.07(+4.27%)
Jan 18, 2018 48.42 48.80 48.05 48.35 73,646 -0.42(-0.87%)
Jan 17, 2018 48.08 49.69 47.83 48.77 103,581 +0.99(+2.07%)
Jan 16, 2018 48.09 48.81 47.65 47.78 94,524 -0.14(-0.29%)
Jan 12, 2018 47.92 47.92 47.92 0 -0.71(-1.47%)
Jan 11, 2018 47.88 49.12 47.88 48.63 114,898 +0.98(+2.05%)
Jan 10, 2018 47.53 47.65 105,926 -0.83(-1.71%)
Jan 09, 2018 48.23 48.89 47.89 48.48 71,718 +0.25(+0.51%)
Jan 08, 2018 48.43 48.97 48.04 48.24 74,556 -0.41(-0.85%)
Jan 05, 2018 48.74 48.85 48.29 48.65 56,006 +0.06(+0.13%)
Jan 04, 2018 49.73 49.73 47.78 48.59 73,039 -0.06(-0.13%)
Jan 03, 2018 48.72 49.47 47.95 48.65 91,533 -0.25(-0.50%)
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.