John B Sanfilippo (NQ: JBSS )

105.31 -0.10 (-0.10%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.41 34.55 33.36 33.45 91,265 -0.72(-2.12%)
Sep 29, 2015 35.29 35.30 33.70 34.17 72,674 -0.96(-2.73%)
Sep 28, 2015 35.17 35.66 35.12 35.13 86,211 -0.18(-0.52%)
Sep 25, 2015 35.00 36.03 34.79 35.31 100,474 +0.52(+1.50%)
Sep 24, 2015 34.14 34.79 33.93 34.79 66,594 +0.63(+1.85%)
Sep 23, 2015 34.19 34.58 33.22 34.16 103,121 +0.02(+0.06%)
Sep 22, 2015 35.34 35.92 33.94 34.14 118,490 -1.60(-4.47%)
Sep 21, 2015 35.57 35.95 34.27 35.74 126,218 +0.51(+1.44%)
Sep 18, 2015 34.28 35.93 34.28 35.23 171,587 +0.53(+1.52%)
Sep 17, 2015 34.60 35.57 34.44 34.70 51,301 +0.02(+0.06%)
Sep 16, 2015 34.27 34.86 33.70 34.68 37,668 +0.56(+1.64%)
Sep 15, 2015 33.26 34.37 32.77 34.12 84,038 +0.84(+2.51%)
Sep 14, 2015 33.02 33.48 32.89 33.28 77,570 +0.39(+1.19%)
Sep 11, 2015 33.38 33.73 32.74 32.89 42,107 -0.67(-2.00%)
Sep 10, 2015 32.81 33.81 32.81 33.56 49,305 +0.57(+1.72%)
Sep 09, 2015 33.99 33.99 32.90 33.00 76,013 -0.59(-1.75%)
Sep 08, 2015 33.68 33.94 33.29 33.58 98,766 +0.18(+0.55%)
Sep 04, 2015 32.68 33.40 33.40 33.40 72,336 +0.50(+1.51%)
Sep 03, 2015 32.68 33.16 32.53 32.91 83,418 +0.12(+0.38%)
Sep 02, 2015 33.60 33.60 31.72 32.78 110,752 -0.42(-1.26%)
Sep 01, 2015 33.24 34.27 32.10 33.20 78,911 -0.53(-1.57%)
Aug 31, 2015 35.29 35.63 33.60 33.73 69,228 -1.82(-5.12%)
Aug 28, 2015 34.51 35.70 34.44 35.55 190,221 +0.78(+2.25%)
Aug 27, 2015 35.24 35.46 34.07 34.77 102,076 -0.18(-0.52%)
Aug 26, 2015 33.34 35.29 33.06 34.95 172,629 +2.17(+6.61%)
Aug 25, 2015 32.77 33.68 31.91 32.78 130,755 +0.88(+2.76%)
Aug 24, 2015 30.69 33.24 29.89 31.90 117,113 -0.05(-0.14%)
Aug 21, 2015 26.25 32.37 22.56 31.95 289,801 +0.49(+1.56%)
Aug 20, 2015 31.17 31.97 30.74 31.46 68,413 -0.06(-0.19%)
Aug 19, 2015 31.39 31.92 30.97 31.52 57,651 +0.05(+0.14%)
Aug 18, 2015 31.39 31.87 30.72 31.47 102,966 -0.07(-0.23%)
Aug 17, 2015 31.37 31.91 30.73 31.54 119,012 -0.03(-0.08%)
Aug 14, 2015 31.38 31.89 29.87 31.57 85,854 +0.07(+0.23%)
Aug 13, 2015 32.21 32.44 31.32 31.50 91,605 -0.78(-2.43%)
Aug 12, 2015 31.42 32.59 29.17 32.28 98,945 +0.47(+1.48%)
Aug 11, 2015 33.08 33.25 31.50 31.81 91,985 -1.46(-4.39%)
Aug 10, 2015 33.24 33.47 32.93 33.27 101,311 +0.31(+0.95%)
Aug 07, 2015 33.35 33.35 32.09 32.96 139,898 -0.44(-1.31%)
Aug 06, 2015 33.92 34.06 33.27 33.40 90,188 -0.44(-1.29%)
Aug 05, 2015 33.64 34.11 33.09 33.83 128,624 +0.44(+1.31%)
Aug 04, 2015 34.01 34.58 33.32 33.40 100,914 -0.74(-2.16%)
Aug 03, 2015 34.01 34.58 33.73 34.13 110,373 +0.21(+0.62%)
Jul 31, 2015 34.78 35.48 33.85 33.92 97,726 -0.60(-1.74%)
Jul 30, 2015 33.77 34.91 33.64 34.52 102,468 +0.59(+1.73%)
Jul 29, 2015 34.06 34.26 33.62 33.94 109,181 +0.06(+0.17%)
Jul 28, 2015 33.94 34.07 33.46 33.88 118,269 +0.15(+0.45%)
Jul 27, 2015 33.73 34.28 33.35 33.73 112,597 -0.02(-0.06%)
Jul 24, 2015 33.73 34.06 33.44 33.75 83,486 +0.01(+0.04%)
Jul 23, 2015 33.91 34.23 33.59 33.73 87,966 -0.12(-0.37%)
Jul 22, 2015 33.75 34.22 33.56 33.86 95,527 -0.11(-0.33%)
Jul 21, 2015 34.99 35.19 33.49 33.97 75,742 -0.91(-2.62%)
Jul 20, 2015 34.90 35.22 34.71 34.88 72,549 -0.19(-0.54%)
Jul 17, 2015 35.10 35.33 34.52 35.07 56,660 -0.12(-0.33%)
Jul 16, 2015 33.73 35.65 33.73 35.19 66,163 +1.49(+4.43%)
Jul 15, 2015 35.86 35.86 33.42 33.70 85,765 -2.20(-6.13%)
Jul 14, 2015 35.92 37.34 35.60 35.89 108,962 +0.18(+0.49%)
Jul 13, 2015 35.28 35.99 34.90 35.72 77,625 +0.34(+0.96%)
Jul 10, 2015 34.46 35.39 34.46 35.38 66,700 +1.27(+3.71%)
Jul 09, 2015 34.11 34.55 33.84 34.11 83,633 +0.48(+1.44%)
Jul 08, 2015 34.90 34.90 33.34 33.63 84,606 -1.38(-3.93%)
Jul 07, 2015 33.47 35.07 33.38 35.01 74,199 +1.44(+4.28%)
Jul 06, 2015 33.46 34.30 33.25 33.57 123,357 +0.03(+0.10%)
Jul 02, 2015 34.03 33.54 33.54 33.54 53,333 -0.46(-1.34%)
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.