John B Sanfilippo (NQ: JBSS )

90.87 USD -0.77 (-0.84%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.22 53.63 51.00 52.01 163,046 -1.52(-2.84%)
Apr 29, 2015 51.38 54.29 51.21 53.53 118,720 +2.02(+3.92%)
Apr 28, 2015 50.01 51.79 45.66 51.51 246,067 +3.45(+7.18%)
Apr 27, 2015 48.34 48.34 46.56 48.06 69,188 +0.04(+0.08%)
Apr 24, 2015 48.15 48.36 47.47 48.02 54,699 -0.04(-0.08%)
Apr 23, 2015 48.06 48.23 47.35 48.06 20,156 -0.05(-0.10%)
Apr 22, 2015 46.82 48.65 46.20 48.11 103,224 +0.57(+1.20%)
Apr 21, 2015 49.53 49.94 46.57 47.54 125,710 -1.69(-3.43%)
Apr 20, 2015 48.60 49.37 48.60 49.23 42,445 +0.73(+1.51%)
Apr 17, 2015 47.88 48.59 47.40 48.50 96,797 +0.25(+0.52%)
Apr 16, 2015 47.59 48.45 47.00 48.25 50,787 +0.58(+1.22%)
Apr 15, 2015 47.08 48.05 46.90 47.67 69,117 +0.90(+1.92%)
Apr 14, 2015 46.73 47.10 46.44 46.77 57,523 +0.10(+0.21%)
Apr 13, 2015 46.77 46.78 46.16 46.67 59,492 +0.06(+0.13%)
Apr 10, 2015 45.91 46.84 45.43 46.61 84,023 +0.93(+2.04%)
Apr 09, 2015 45.59 45.82 44.81 45.68 35,712 +0.26(+0.57%)
Apr 08, 2015 45.22 45.50 44.63 45.42 140,239 +0.42(+0.93%)
Apr 07, 2015 45.14 45.45 44.11 45.00 70,340 -0.04(-0.09%)
Apr 06, 2015 43.98 45.17 43.23 45.04 91,299 +1.05(+2.39%)
Apr 02, 2015 43.58 43.99 43.99 43.99 80,500 +0.68(+1.57%)
Apr 01, 2015 43.24 43.60 42.86 43.31 62,203 +0.21(+0.49%)
Mar 31, 2015 43.50 43.50 42.86 43.10 149,700 -0.40(-0.92%)
Mar 30, 2015 42.90 44.27 42.90 43.50 74,552 +0.76(+1.78%)
Mar 27, 2015 41.05 42.99 41.05 42.74 91,450 +1.73(+4.22%)
Mar 26, 2015 40.25 41.33 40.25 41.01 49,322 +0.89(+2.22%)
Mar 25, 2015 39.99 41.31 39.36 40.12 46,767 +0.52(+1.31%)
Mar 24, 2015 39.20 39.97 39.00 39.60 55,244 +0.72(+1.85%)
Mar 23, 2015 37.75 39.50 37.34 38.88 80,470 +1.28(+3.40%)
Mar 20, 2015 37.07 37.74 36.85 37.60 48,752 +0.81(+2.20%)
Mar 19, 2015 37.20 37.44 36.44 36.79 53,339 -0.37(-1.00%)
Mar 18, 2015 37.01 37.40 36.35 37.16 30,704 +0.16(+0.43%)
Mar 17, 2015 36.79 37.15 36.26 37.00 41,673 +0.13(+0.35%)
Mar 16, 2015 37.39 37.53 36.28 36.87 43,558 -0.35(-0.94%)
Mar 13, 2015 37.65 37.81 36.22 37.22 43,729 -0.36(-0.96%)
Mar 12, 2015 36.15 37.74 36.15 37.58 58,309 +1.75(+4.88%)
Mar 11, 2015 36.77 37.04 35.70 35.83 32,443 -1.00(-2.72%)
Mar 10, 2015 36.18 36.91 35.87 36.83 45,937 +0.55(+1.52%)
Mar 09, 2015 35.10 36.85 35.06 36.28 49,861 +1.14(+3.24%)
Mar 06, 2015 36.72 36.75 35.10 35.14 61,826 -1.61(-4.38%)
Mar 05, 2015 36.18 37.29 35.77 36.75 52,958 +0.71(+1.97%)
Mar 04, 2015 36.18 36.34 35.75 36.04 30,587 -0.14(-0.39%)
Mar 03, 2015 36.58 36.58 35.79 36.18 39,453 -0.37(-1.01%)
Mar 02, 2015 37.12 37.53 36.50 36.55 27,889 -0.50(-1.35%)
Feb 27, 2015 37.29 37.55 36.76 37.05 43,341 -0.02(-0.05%)
Feb 26, 2015 36.85 37.64 36.83 37.07 36,315 +0.10(+0.27%)
Feb 25, 2015 38.12 38.12 36.87 36.97 56,446 -0.96(-2.53%)
Feb 24, 2015 36.50 38.22 35.91 37.93 68,844 +1.38(+3.78%)
Feb 23, 2015 35.99 36.96 35.96 36.55 45,519 +0.51(+1.42%)
Feb 20, 2015 35.83 36.45 35.58 36.04 32,746 +0.33(+0.92%)
Feb 19, 2015 36.03 36.57 35.63 35.71 27,436 -0.47(-1.30%)
Feb 18, 2015 36.13 36.32 35.61 36.18 40,197 +0.14(+0.39%)
Feb 17, 2015 37.15 37.24 35.65 36.04 52,856 -1.20(-3.22%)
Feb 13, 2015 37.65 37.24 37.24 37.24 67,700 -0.26(-0.69%)
Feb 12, 2015 37.83 37.83 36.14 37.50 44,438 -0.09(-0.24%)
Feb 11, 2015 38.22 38.26 37.17 37.59 67,657 -0.55(-1.44%)
Feb 10, 2015 37.41 38.18 37.23 38.14 48,934 +0.85(+2.28%)
Feb 09, 2015 36.81 37.45 36.30 37.29 73,570 +0.24(+0.65%)
Feb 06, 2015 37.09 37.34 36.46 37.05 71,406 -0.10(-0.27%)
Feb 05, 2015 38.00 38.00 36.24 37.15 63,677 -0.60(-1.59%)
Feb 04, 2015 37.60 38.59 37.17 37.75 72,431 -0.11(-0.29%)
Feb 03, 2015 36.12 37.94 36.12 37.86 88,177 +1.46(+4.01%)
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.