John B Sanfilippo (NQ: JBSS )

90.57 USD -0.60 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.30 54.38 51.88 51.99 63,767 -0.92(-1.74%)
Jul 30, 2015 51.76 53.50 51.56 52.91 66,861 +0.90(+1.73%)
Jul 29, 2015 52.20 52.50 51.53 52.01 71,241 +0.09(+0.17%)
Jul 28, 2015 52.01 52.22 51.29 51.92 77,171 +0.23(+0.44%)
Jul 27, 2015 51.70 52.53 51.11 51.69 73,470 -0.03(-0.06%)
Jul 24, 2015 51.69 52.20 51.25 51.72 54,475 +0.02(+0.04%)
Jul 23, 2015 51.97 52.46 51.48 51.70 57,398 -0.19(-0.37%)
Jul 22, 2015 51.72 52.45 51.44 51.89 62,332 -0.17(-0.33%)
Jul 21, 2015 53.62 53.93 51.32 52.06 49,422 -1.40(-2.62%)
Jul 20, 2015 53.49 53.98 53.20 53.46 47,339 -0.29(-0.54%)
Jul 17, 2015 53.79 54.14 52.91 53.75 36,971 -0.18(-0.33%)
Jul 16, 2015 51.70 54.63 51.70 53.93 43,172 +2.29(+4.43%)
Jul 15, 2015 54.96 54.96 51.22 51.64 55,962 -3.37(-6.13%)
Jul 14, 2015 55.05 57.23 54.56 55.01 71,098 +0.27(+0.49%)
Jul 13, 2015 54.07 55.15 53.49 54.74 50,651 +0.52(+0.96%)
Jul 10, 2015 52.81 54.23 52.81 54.22 43,522 +1.94(+3.71%)
Jul 09, 2015 52.28 52.95 51.86 52.28 54,571 +0.74(+1.44%)
Jul 08, 2015 53.49 53.49 51.10 51.54 55,206 -2.11(-3.93%)
Jul 07, 2015 51.29 53.75 51.15 53.65 48,415 +2.20(+4.28%)
Jul 06, 2015 51.28 52.56 50.95 51.45 80,491 +0.05(+0.10%)
Jul 02, 2015 52.15 51.40 51.40 51.40 34,800 -0.70(-1.34%)
Jul 01, 2015 52.20 52.51 50.98 52.10 35,866 +0.20(+0.39%)
Jun 30, 2015 52.77 52.90 50.85 51.90 246,113 -0.60(-1.14%)
Jun 29, 2015 53.28 53.54 51.87 52.50 78,055 -0.78(-1.46%)
Jun 26, 2015 54.66 54.90 53.13 53.28 190,259 -1.12(-2.06%)
Jun 25, 2015 54.22 55.30 52.27 54.40 71,050 +0.63(+1.17%)
Jun 24, 2015 52.69 54.14 51.65 53.77 52,513 +0.60(+1.13%)
Jun 23, 2015 52.50 54.39 51.76 53.17 43,599 +1.09(+2.09%)
Jun 22, 2015 55.66 55.91 51.68 52.08 76,519 -2.92(-5.31%)
Jun 19, 2015 53.10 55.68 53.10 55.00 91,240 +2.14(+4.05%)
Jun 18, 2015 52.11 53.34 51.95 52.86 53,867 +1.00(+1.93%)
Jun 17, 2015 52.03 52.50 51.47 51.86 50,297 -0.27(-0.52%)
Jun 16, 2015 51.58 52.50 51.02 52.13 51,335 +0.50(+0.97%)
Jun 15, 2015 51.36 52.39 50.19 51.63 48,616 +0.15(+0.29%)
Jun 12, 2015 51.52 51.99 50.84 51.48 45,818 -0.43(-0.83%)
Jun 11, 2015 50.78 51.94 50.37 51.91 54,928 +0.96(+1.88%)
Jun 10, 2015 51.26 52.09 50.84 50.95 35,969 +0.16(+0.32%)
Jun 09, 2015 50.92 51.00 50.18 50.79 50,307 -0.03(-0.06%)
Jun 08, 2015 51.46 51.65 50.67 50.82 64,711 -0.64(-1.24%)
Jun 05, 2015 51.24 51.52 50.62 51.46 43,462 -0.04(-0.08%)
Jun 04, 2015 51.94 51.94 50.81 51.50 85,292 -0.77(-1.47%)
Jun 03, 2015 51.25 52.79 51.24 52.27 30,289 +0.97(+1.89%)
Jun 02, 2015 50.56 51.65 50.50 51.30 102,864 +0.71(+1.40%)
Jun 01, 2015 51.03 51.03 50.31 50.59 47,111 -0.02(-0.04%)
May 29, 2015 50.53 51.20 50.04 50.61 34,720 +0.12(+0.24%)
May 28, 2015 51.60 51.60 49.94 50.49 34,488 -1.35(-2.60%)
May 27, 2015 50.00 52.00 49.86 51.84 33,498 +1.84(+3.68%)
May 26, 2015 50.23 50.72 49.02 50.00 46,097 -0.33(-0.66%)
May 22, 2015 50.09 50.33 50.33 50.33 47,500 +0.08(+0.16%)
May 21, 2015 50.08 50.66 49.82 50.25 53,334 -0.02(-0.04%)
May 20, 2015 50.30 50.62 49.90 50.27 30,797 +0.26(+0.52%)
May 19, 2015 50.23 50.23 49.21 50.01 69,648 -0.23(-0.46%)
May 18, 2015 50.51 50.76 49.51 50.24 46,495 -0.57(-1.12%)
May 15, 2015 51.15 51.42 50.18 50.81 41,486 -0.74(-1.44%)
May 14, 2015 50.08 51.99 49.92 51.55 63,458 +1.52(+3.04%)
May 13, 2015 50.11 50.23 49.13 50.03 40,080 +0.27(+0.54%)
May 12, 2015 49.96 49.96 49.03 49.76 38,589 -0.26(-0.52%)
May 11, 2015 50.56 50.60 49.83 50.02 55,616 -0.20(-0.40%)
May 08, 2015 50.71 50.71 49.16 50.22 49,241 +0.08(+0.16%)
May 07, 2015 50.44 50.61 49.47 50.14 63,010 -0.12(-0.24%)
May 06, 2015 49.65 50.34 48.64 50.26 103,593 +0.43(+0.86%)
May 05, 2015 49.66 50.22 49.02 49.83 101,286 +0.46(+0.93%)
May 04, 2015 52.33 53.64 49.24 49.37 104,620 -2.48(-4.78%)
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.