John B Sanfilippo (NQ: JBSS )

83.49 USD +0.33 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 69.09 69.33 67.63 67.82 57,389 -1.36(-1.97%)
May 30, 2018 68.98 69.78 68.51 69.18 71,517 +0.58(+0.85%)
May 29, 2018 68.32 69.02 67.88 68.60 55,091 +0.20(+0.29%)
May 25, 2018 68.40 68.40 68.40 0 +0.08(+0.12%)
May 24, 2018 68.21 68.82 67.72 68.32 59,804 -0.03(-0.04%)
May 23, 2018 66.60 68.67 66.08 68.35 44,123 +1.67(+2.50%)
May 22, 2018 67.15 67.78 66.17 66.68 46,460 -0.53(-0.79%)
May 21, 2018 66.95 67.92 66.84 67.21 38,430 +0.52(+0.78%)
May 18, 2018 66.98 67.10 65.94 66.69 48,142 +0.14(+0.21%)
May 17, 2018 65.84 67.53 65.84 66.55 104,625 +0.66(+1.00%)
May 16, 2018 65.29 66.46 64.88 65.89 57,490 +0.75(+1.15%)
May 15, 2018 64.23 65.97 64.18 65.14 58,009 +0.76(+1.18%)
May 14, 2018 63.74 64.43 63.02 64.38 80,780 +0.96(+1.51%)
May 11, 2018 63.08 64.38 63.08 63.42 58,190 +0.44(+0.70%)
May 10, 2018 63.48 63.48 62.24 62.98 173,657 -0.43(-0.68%)
May 09, 2018 61.96 64.03 61.31 63.41 99,057 +1.57(+2.54%)
May 08, 2018 60.42 61.88 59.82 61.84 89,113 +1.43(+2.37%)
May 07, 2018 62.74 62.74 59.53 60.41 104,863 -2.32(-3.70%)
May 04, 2018 57.22 62.74 57.22 62.73 203,835 +6.56(+11.68%)
May 03, 2018 56.03 56.70 55.33 56.17 92,480 +0.14(+0.25%)
May 02, 2018 56.71 56.74 55.82 56.03 55,362 -0.72(-1.27%)
May 01, 2018 56.84 56.93 55.55 56.75 29,802 -0.14(-0.25%)
Apr 30, 2018 58.15 58.15 56.56 56.89 25,494 -1.09(-1.88%)
Apr 27, 2018 58.50 58.50 57.78 57.98 23,323 -0.51(-0.87%)
Apr 26, 2018 58.48 58.49 57.73 58.49 29,454 +0.13(+0.22%)
Apr 25, 2018 57.59 58.59 57.59 58.36 26,678 +0.80(+1.39%)
Apr 24, 2018 57.05 57.87 56.55 57.56 44,748 +0.40(+0.70%)
Apr 23, 2018 56.89 57.98 56.07 57.16 60,469 +0.28(+0.49%)
Apr 20, 2018 57.97 58.58 56.69 56.88 53,455 -1.33(-2.28%)
Apr 19, 2018 58.49 58.82 58.10 58.21 30,324 -0.47(-0.80%)
Apr 18, 2018 58.49 58.88 58.23 58.68 34,904 +0.18(+0.31%)
Apr 17, 2018 58.59 58.73 58.05 58.50 45,460 +0.14(+0.24%)
Apr 16, 2018 58.54 58.83 58.00 58.36 53,240 +0.03(+0.05%)
Apr 13, 2018 58.52 58.65 57.65 58.33 28,484 -0.07(-0.12%)
Apr 12, 2018 58.87 58.87 58.15 58.40 15,897 +0.00(+0.00%)
Apr 11, 2018 58.57 58.77 58.06 58.40 59,512 +0.12(+0.21%)
Apr 10, 2018 58.19 58.66 57.53 58.28 56,048 +0.42(+0.73%)
Apr 09, 2018 57.84 58.93 57.52 57.86 79,765 +0.35(+0.61%)
Apr 06, 2018 57.57 58.38 57.31 57.51 26,212 -0.21(-0.36%)
Apr 05, 2018 57.78 58.22 57.50 57.72 37,813 -0.26(-0.45%)
Apr 04, 2018 56.51 58.44 56.37 57.98 53,164 +0.70(+1.22%)
Apr 03, 2018 57.47 57.71 56.55 57.28 38,682 +0.47(+0.83%)
Apr 02, 2018 57.88 58.18 56.29 56.81 47,589 -1.06(-1.83%)
Mar 29, 2018 57.87 57.87 57.87 0 -0.72(-1.23%)
Mar 28, 2018 57.63 59.25 57.63 58.59 70,966 +1.07(+1.86%)
Mar 27, 2018 57.53 58.25 57.08 57.52 45,603 +0.05(+0.09%)
Mar 26, 2018 57.74 59.15 56.53 57.47 58,428 +0.26(+0.45%)
Mar 23, 2018 58.19 59.24 57.15 57.21 105,098 -0.70(-1.21%)
Mar 22, 2018 58.45 59.20 57.82 57.91 74,613 -0.68(-1.16%)
Mar 21, 2018 57.75 59.22 57.27 58.59 87,459 +0.93(+1.61%)
Mar 20, 2018 57.99 58.15 56.63 57.66 65,497 -0.33(-0.57%)
Mar 19, 2018 58.73 58.73 57.53 57.99 39,512 -0.88(-1.49%)
Mar 16, 2018 58.24 59.43 58.24 58.87 170,801 +0.47(+0.80%)
Mar 15, 2018 58.96 59.10 57.81 58.40 93,808 -0.55(-0.93%)
Mar 14, 2018 59.40 59.85 58.73 58.95 37,800 -0.37(-0.62%)
Mar 13, 2018 59.51 59.86 58.89 59.32 34,793 -0.06(-0.10%)
Mar 12, 2018 58.73 59.91 58.73 59.38 47,227 +0.65(+1.11%)
Mar 09, 2018 59.02 59.53 58.26 58.73 151,765 -0.13(-0.22%)
Mar 08, 2018 59.02 59.92 58.63 58.86 47,236 -0.47(-0.79%)
Mar 07, 2018 59.78 60.37 58.78 59.33 48,792 -1.05(-1.74%)
Mar 06, 2018 58.20 60.72 57.96 60.38 70,188 +2.18(+3.75%)
Mar 05, 2018 58.19 58.75 57.97 58.20 55,797 +0.24(+0.41%)
Mar 02, 2018 57.01 58.60 57.01 57.96 39,815 +0.51(+0.89%)
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.