John B Sanfilippo (NQ: JBSS )

92.11 USD -0.68 (-0.73%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.97 59.12 56.66 57.55 93,555 -3.49(-5.72%)
Nov 27, 2015 61.26 61.80 61.00 61.04 30,213 -0.20(-0.33%)
Nov 25, 2015 59.69 61.24 61.24 61.24 48,900 +1.48(+2.48%)
Nov 24, 2015 60.92 61.24 59.32 59.76 87,521 -1.21(-1.98%)
Nov 23, 2015 61.71 62.22 60.24 60.97 76,725 -0.74(-1.20%)
Nov 20, 2015 61.59 62.61 60.50 61.71 147,331 +0.61(+1.00%)
Nov 19, 2015 61.40 62.30 60.42 61.10 54,453 -0.35(-0.57%)
Nov 18, 2015 59.77 61.66 58.99 61.45 101,105 +1.68(+2.81%)
Nov 17, 2015 59.72 60.61 59.42 59.77 58,003 -0.16(-0.27%)
Nov 16, 2015 60.05 60.62 58.67 59.93 59,291 -0.05(-0.08%)
Nov 13, 2015 59.77 61.64 59.38 59.98 76,211 -0.32(-0.53%)
Nov 12, 2015 60.23 61.03 59.40 60.30 72,288 +0.09(+0.15%)
Nov 11, 2015 61.11 61.88 60.03 60.21 84,048 -0.90(-1.47%)
Nov 10, 2015 60.90 62.28 60.61 61.11 48,258 -0.10(-0.16%)
Nov 09, 2015 61.00 62.09 60.82 61.21 50,185 -0.17(-0.28%)
Nov 06, 2015 62.09 62.32 60.37 61.38 109,571 -1.05(-1.68%)
Nov 05, 2015 63.75 63.85 60.71 62.43 82,683 -1.43(-2.24%)
Nov 04, 2015 61.57 64.70 60.71 63.86 89,485 +2.71(+4.43%)
Nov 03, 2015 60.06 61.36 57.31 61.15 114,216 +1.14(+1.90%)
Nov 02, 2015 65.07 66.29 59.47 60.01 135,439 -4.71(-7.28%)
Oct 30, 2015 63.15 65.28 62.21 64.72 105,428 +1.65(+2.62%)
Oct 29, 2015 60.00 63.68 59.81 63.07 99,271 +2.84(+4.72%)
Oct 28, 2015 57.90 61.65 57.53 60.23 101,828 +2.67(+4.64%)
Oct 27, 2015 52.96 58.47 52.13 57.56 181,861 +4.62(+8.73%)
Oct 26, 2015 53.48 53.48 52.02 52.94 81,719 -0.49(-0.92%)
Oct 23, 2015 51.29 53.96 50.20 53.43 104,785 +2.28(+4.46%)
Oct 22, 2015 50.94 51.35 48.79 51.15 116,001 +0.51(+1.01%)
Oct 21, 2015 51.43 51.86 50.42 50.64 85,168 -0.81(-1.57%)
Oct 20, 2015 51.36 51.87 50.80 51.45 51,423 -0.11(-0.21%)
Oct 19, 2015 51.47 51.86 50.36 51.56 85,022 +0.02(+0.04%)
Oct 16, 2015 50.72 52.00 50.01 51.54 67,203 +0.90(+1.78%)
Oct 15, 2015 50.70 50.96 49.53 50.64 109,924 +0.13(+0.26%)
Oct 14, 2015 51.90 52.40 50.03 50.51 56,863 -1.59(-3.05%)
Oct 13, 2015 52.23 52.67 50.97 52.10 70,528 -0.13(-0.25%)
Oct 12, 2015 51.91 52.36 51.33 52.23 86,350 +0.53(+1.03%)
Oct 09, 2015 52.03 52.80 50.95 51.70 52,628 -0.43(-0.82%)
Oct 08, 2015 50.77 52.60 50.50 52.13 53,481 +1.01(+1.98%)
Oct 07, 2015 51.80 51.99 50.47 51.12 108,821 -0.23(-0.45%)
Oct 06, 2015 54.11 54.21 51.15 51.35 45,151 -2.92(-5.38%)
Oct 05, 2015 52.89 54.35 52.89 54.27 33,196 +1.66(+3.16%)
Oct 02, 2015 50.07 53.37 49.75 52.61 81,540 +2.37(+4.72%)
Oct 01, 2015 51.02 51.28 49.18 50.24 84,503 -1.02(-1.99%)
Sep 30, 2015 52.73 52.95 51.12 51.26 59,551 -1.11(-2.12%)
Sep 29, 2015 54.08 54.10 51.65 52.37 47,420 -1.47(-2.73%)
Sep 28, 2015 53.90 54.65 53.83 53.84 56,253 -0.28(-0.52%)
Sep 25, 2015 53.64 55.22 53.32 54.12 65,560 +0.80(+1.50%)
Sep 24, 2015 52.32 53.32 52.00 53.32 43,453 +0.97(+1.85%)
Sep 23, 2015 52.40 53.00 50.91 52.35 67,287 +0.03(+0.06%)
Sep 22, 2015 54.16 55.05 52.01 52.32 77,315 -2.45(-4.47%)
Sep 21, 2015 54.52 55.09 52.52 54.77 82,358 +0.78(+1.44%)
Sep 18, 2015 52.54 55.07 52.54 53.99 111,961 +0.81(+1.52%)
Sep 17, 2015 53.02 54.52 52.78 53.18 33,474 +0.03(+0.06%)
Sep 16, 2015 52.52 53.42 51.64 53.15 24,579 +0.86(+1.64%)
Sep 15, 2015 50.97 52.67 50.22 52.29 54,835 +1.28(+2.51%)
Sep 14, 2015 50.61 51.31 50.40 51.01 50,615 +0.60(+1.19%)
Sep 11, 2015 51.15 51.70 50.17 50.41 27,475 -1.03(-2.00%)
Sep 10, 2015 50.28 51.82 50.28 51.44 32,172 +0.87(+1.72%)
Sep 09, 2015 52.09 52.09 50.42 50.57 49,599 -0.90(-1.75%)
Sep 08, 2015 51.61 52.02 51.02 51.47 64,445 +0.28(+0.55%)
Sep 04, 2015 50.09 51.19 51.19 51.19 47,200 +0.76(+1.51%)
Sep 03, 2015 50.08 50.82 49.86 50.43 54,431 +0.19(+0.38%)
Sep 02, 2015 51.49 51.49 48.61 50.24 72,266 -0.64(-1.26%)
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.