John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.40 34.55 33.35 33.45 91,270 -0.72(-2.12%)
Sep 29, 2015 35.29 35.30 33.70 34.17 72,678 -0.96(-2.73%)
Sep 28, 2015 35.17 35.66 35.12 35.13 86,216 -0.18(-0.52%)
Sep 25, 2015 35.00 36.03 34.79 35.31 100,480 +0.52(+1.50%)
Sep 24, 2015 34.14 34.79 33.93 34.79 66,598 +0.63(+1.85%)
Sep 23, 2015 34.19 34.58 33.22 34.16 103,127 +0.02(+0.06%)
Sep 22, 2015 35.34 35.92 33.93 34.14 118,496 -1.60(-4.47%)
Sep 21, 2015 35.57 35.94 34.27 35.74 126,226 +0.51(+1.44%)
Sep 18, 2015 34.28 35.93 34.28 35.23 171,597 +0.53(+1.52%)
Sep 17, 2015 34.59 35.57 34.44 34.70 51,303 +0.02(+0.06%)
Sep 16, 2015 34.27 34.85 33.69 34.68 37,671 +0.56(+1.64%)
Sep 15, 2015 33.26 34.37 32.77 34.12 84,042 +0.84(+2.51%)
Sep 14, 2015 33.02 33.48 32.88 33.28 77,575 +0.39(+1.19%)
Sep 11, 2015 33.37 33.73 32.73 32.89 42,109 -0.67(-2.00%)
Sep 10, 2015 32.81 33.81 32.81 33.56 49,308 +0.57(+1.72%)
Sep 09, 2015 33.99 33.99 32.90 33.00 76,018 -0.59(-1.75%)
Sep 08, 2015 33.67 33.94 33.29 33.58 98,771 +0.18(+0.55%)
Sep 04, 2015 32.68 33.40 33.40 33.40 72,341 +0.50(+1.51%)
Sep 03, 2015 32.68 33.16 32.53 32.90 83,423 +0.12(+0.38%)
Sep 02, 2015 33.60 33.60 31.71 32.78 110,758 -0.42(-1.26%)
Sep 01, 2015 33.24 34.26 32.09 33.20 78,916 -0.53(-1.57%)
Aug 31, 2015 35.29 35.62 33.60 33.73 69,232 -1.82(-5.12%)
Aug 28, 2015 34.51 35.70 34.44 35.55 190,232 +0.78(+2.25%)
Aug 27, 2015 35.23 35.45 34.07 34.76 102,082 -0.18(-0.52%)
Aug 26, 2015 33.34 35.29 33.05 34.95 172,639 +2.17(+6.61%)
Aug 25, 2015 32.77 33.68 31.90 32.78 130,762 +0.88(+2.76%)
Aug 24, 2015 30.69 33.24 29.89 31.90 117,120 -0.05(-0.14%)
Aug 21, 2015 26.25 32.37 22.56 31.94 289,818 +0.49(+1.56%)
Aug 20, 2015 31.17 31.96 30.74 31.46 68,417 -0.06(-0.19%)
Aug 19, 2015 31.38 31.92 30.97 31.51 57,655 +0.05(+0.15%)
Aug 18, 2015 31.39 31.87 30.72 31.47 102,972 -0.07(-0.23%)
Aug 17, 2015 31.37 31.91 30.72 31.54 119,019 -0.03(-0.08%)
Aug 14, 2015 31.38 31.89 29.87 31.57 85,859 +0.07(+0.23%)
Aug 13, 2015 32.21 32.43 31.32 31.49 91,611 -0.78(-2.43%)
Aug 12, 2015 31.42 32.58 29.17 32.28 98,951 +0.47(+1.48%)
Aug 11, 2015 33.07 33.25 31.49 31.81 91,991 -1.46(-4.39%)
Aug 10, 2015 33.24 33.47 32.93 33.27 101,317 +0.31(+0.95%)
Aug 07, 2015 33.35 33.35 32.09 32.96 139,906 -0.44(-1.31%)
Aug 06, 2015 33.92 34.06 33.27 33.39 90,193 -0.44(-1.29%)
Aug 05, 2015 33.63 34.10 33.08 33.83 128,632 +0.44(+1.31%)
Aug 04, 2015 34.01 34.58 33.31 33.39 100,920 -0.74(-2.16%)
Aug 03, 2015 34.01 34.58 33.73 34.13 110,380 +0.21(+0.62%)
Jul 31, 2015 34.78 35.48 33.85 33.92 97,732 -0.60(-1.74%)
Jul 30, 2015 33.77 34.91 33.64 34.52 102,474 +0.59(+1.73%)
Jul 29, 2015 34.06 34.25 33.62 33.93 109,187 +0.06(+0.17%)
Jul 28, 2015 33.93 34.07 33.46 33.88 118,276 +0.15(+0.44%)
Jul 27, 2015 33.73 34.27 33.35 33.73 112,603 -0.02(-0.06%)
Jul 24, 2015 33.73 34.06 33.44 33.75 83,491 +0.01(+0.04%)
Jul 23, 2015 33.91 34.23 33.59 33.73 87,971 -0.12(-0.37%)
Jul 22, 2015 33.75 34.22 33.56 33.86 95,533 -0.11(-0.33%)
Jul 21, 2015 34.99 35.19 33.48 33.97 75,746 -0.91(-2.62%)
Jul 20, 2015 34.90 35.22 34.71 34.88 72,554 -0.19(-0.54%)
Jul 17, 2015 35.10 35.32 34.52 35.07 56,663 -0.12(-0.33%)
Jul 16, 2015 33.73 35.64 33.73 35.19 66,167 +1.49(+4.43%)
Jul 15, 2015 35.86 35.86 33.42 33.69 85,770 -2.20(-6.13%)
Jul 14, 2015 35.92 37.34 35.60 35.89 108,968 +0.18(+0.49%)
Jul 13, 2015 35.28 35.98 34.90 35.72 77,630 +0.34(+0.96%)
Jul 10, 2015 34.46 35.38 34.46 35.38 66,704 +1.27(+3.71%)
Jul 09, 2015 34.11 34.55 33.84 34.11 83,638 +0.48(+1.44%)
Jul 08, 2015 34.90 34.90 33.34 33.63 84,611 -1.38(-3.93%)
Jul 07, 2015 33.46 35.07 33.37 35.00 74,203 +1.44(+4.28%)
Jul 06, 2015 33.46 34.29 33.24 33.57 123,364 +0.03(+0.10%)
Jul 02, 2015 34.03 33.54 33.54 33.54 53,336 -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.