John B Sanfilippo (NQ: JBSS )

82.43 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.73 28.65 27.41 27.99 130,329 -0.01(-0.03%)
Jan 29, 2015 28.42 28.42 26.71 28.00 336,524 -0.42(-1.48%)
Jan 28, 2015 28.79 28.99 28.19 28.42 115,286 -0.36(-1.25%)
Jan 27, 2015 28.81 29.09 27.23 28.79 196,034 -0.04(-0.13%)
Jan 26, 2015 29.62 29.88 27.85 28.82 179,959 -1.10(-3.67%)
Jan 23, 2015 32.55 32.55 29.16 29.92 276,956 -2.53(-7.81%)
Jan 22, 2015 33.42 33.84 32.12 32.45 93,383 -1.07(-3.21%)
Jan 21, 2015 33.77 34.01 32.82 33.53 59,584 -0.02(-0.05%)
Jan 20, 2015 32.90 33.73 32.56 33.54 72,990 +0.80(+2.44%)
Jan 16, 2015 31.78 32.79 31.43 32.75 87,991 +0.91(+2.87%)
Jan 15, 2015 31.96 32.26 31.45 31.83 118,240 +0.01(+0.02%)
Jan 14, 2015 32.11 32.13 31.66 31.83 130,555 -0.36(-1.12%)
Jan 13, 2015 32.16 32.47 31.61 32.19 105,933 +0.23(+0.72%)
Jan 12, 2015 33.16 33.20 31.40 31.96 101,577 -1.18(-3.57%)
Jan 09, 2015 33.21 33.51 32.84 33.14 131,918 +0.02(+0.05%)
Jan 08, 2015 32.88 33.43 32.78 33.12 122,418 +0.31(+0.94%)
Jan 07, 2015 32.86 33.50 32.71 32.82 117,853 +0.04(+0.12%)
Jan 06, 2015 32.76 33.37 32.57 32.78 83,277 +0.00(+0.00%)
Jan 05, 2015 31.47 32.92 31.43 32.78 148,400 +1.24(+3.92%)
Jan 02, 2015 34.77 34.83 30.34 31.54 314,129 -3.39(-9.69%)
Dec 31, 2014 36.81 34.93 34.93 34.93 184,207 -1.64(-4.49%)
Dec 30, 2014 36.58 37.35 36.27 36.57 55,502 +0.07(+0.19%)
Dec 29, 2014 36.20 36.84 35.71 36.50 57,120 -0.05(-0.15%)
Dec 26, 2014 36.81 37.29 36.12 36.55 60,543 -0.22(-0.61%)
Dec 24, 2014 36.46 36.78 36.78 36.78 32,829 +0.47(+1.29%)
Dec 23, 2014 36.35 36.69 36.11 36.31 44,109 +0.20(+0.55%)
Dec 22, 2014 35.08 36.23 35.08 36.11 88,948 +0.91(+2.60%)
Dec 19, 2014 35.85 36.84 34.79 35.20 176,700 -0.74(-2.05%)
Dec 18, 2014 35.11 35.99 34.74 35.93 86,701 +1.11(+3.17%)
Dec 17, 2014 34.43 35.06 34.07 34.83 91,000 +0.64(+1.86%)
Dec 16, 2014 34.17 34.53 34.11 34.19 65,511 +0.08(+0.23%)
Dec 15, 2014 33.88 34.46 33.44 34.11 57,607 +0.22(+0.66%)
Dec 12, 2014 34.18 34.85 33.74 33.89 71,828 -0.62(-1.80%)
Dec 11, 2014 33.97 35.31 33.91 34.51 124,249 +0.68(+2.00%)
Dec 10, 2014 33.93 34.14 33.54 33.84 44,544 -0.15(-0.43%)
Dec 09, 2014 32.76 34.10 32.76 33.98 83,116 +0.71(+2.12%)
Dec 08, 2014 33.36 33.65 32.78 33.28 81,253 -0.06(-0.18%)
Dec 05, 2014 33.39 33.97 33.02 33.34 85,678 +0.12(+0.37%)
Dec 04, 2014 33.09 33.71 31.33 33.21 96,925 +0.22(+0.67%)
Dec 03, 2014 32.23 33.08 31.83 32.99 93,919 +0.74(+2.28%)
Dec 02, 2014 31.37 32.29 31.37 32.26 69,260 +0.91(+2.91%)
Dec 01, 2014 30.93 31.75 29.86 31.34 121,941 +0.39(+1.26%)
Nov 28, 2014 30.97 31.45 30.67 30.95 106,014 -0.02(-0.07%)
Nov 26, 2014 29.73 30.97 30.97 30.97 93,773 +1.43(+4.83%)
Nov 25, 2014 29.27 29.70 29.19 29.54 134,039 +0.38(+1.29%)
Nov 24, 2014 28.86 29.28 28.77 29.17 105,260 +0.40(+1.39%)
Nov 21, 2014 29.37 29.37 28.60 28.77 36,671 -0.12(-0.41%)
Nov 20, 2014 29.14 29.39 28.78 28.89 46,986 -0.30(-1.01%)
Nov 19, 2014 29.20 29.37 28.91 29.18 64,813 +0.21(+0.72%)
Nov 18, 2014 28.48 29.17 28.34 28.97 74,998 +0.63(+2.22%)
Nov 17, 2014 28.08 28.80 27.98 28.34 71,564 +0.29(+1.03%)
Nov 14, 2014 27.48 28.37 27.41 28.06 114,479 +0.65(+2.38%)
Nov 13, 2014 27.38 27.56 27.17 27.41 53,215 +0.02(+0.08%)
Nov 12, 2014 27.24 27.46 26.95 27.38 64,591 +0.14(+0.52%)
Nov 11, 2014 27.43 27.51 26.97 27.24 59,855 -0.09(-0.32%)
Nov 10, 2014 27.02 27.37 26.75 27.33 42,065 +0.30(+1.09%)
Nov 07, 2014 27.27 27.27 26.72 27.04 86,405 -0.28(-1.03%)
Nov 06, 2014 27.28 27.43 27.09 27.32 56,714 +0.04(+0.14%)
Nov 05, 2014 27.45 27.51 27.06 27.28 83,614 +0.04(+0.14%)
Nov 04, 2014 27.16 27.39 27.16 27.24 77,893 +0.01(+0.03%)
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.