John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.13 37.33 35.71 36.47 100,042 -0.01(-0.03%)
Jan 29, 2015 37.03 37.03 34.80 36.48 258,320 -0.55(-1.49%)
Jan 28, 2015 37.50 37.77 36.72 37.03 88,495 -0.47(-1.25%)
Jan 27, 2015 37.53 37.90 35.47 37.50 150,478 -0.05(-0.13%)
Jan 26, 2015 38.59 38.93 36.28 37.55 138,139 -1.43(-3.67%)
Jan 23, 2015 42.41 42.41 37.98 38.98 212,595 -3.30(-7.81%)
Jan 22, 2015 43.54 44.08 41.85 42.28 71,682 -1.40(-3.21%)
Jan 21, 2015 43.99 44.31 42.75 43.68 45,738 -0.02(-0.05%)
Jan 20, 2015 42.86 43.94 42.42 43.70 56,028 +1.04(+2.44%)
Jan 16, 2015 41.40 42.72 40.94 42.66 67,543 +1.19(+2.87%)
Jan 15, 2015 41.63 42.03 40.97 41.47 90,763 +0.01(+0.02%)
Jan 14, 2015 41.83 41.86 41.24 41.46 100,216 -0.47(-1.12%)
Jan 13, 2015 41.89 42.30 41.18 41.93 81,316 +0.30(+0.72%)
Jan 12, 2015 43.20 43.25 40.91 41.63 77,972 -1.54(-3.57%)
Jan 09, 2015 43.27 43.65 42.78 43.17 101,262 +0.02(+0.05%)
Jan 08, 2015 42.84 43.55 42.70 43.15 93,970 +0.40(+0.94%)
Jan 07, 2015 42.81 43.64 42.61 42.75 90,466 +0.05(+0.12%)
Jan 06, 2015 42.68 43.47 42.43 42.70 63,925 +0.00(+0.00%)
Jan 05, 2015 41.00 42.89 40.94 42.70 113,914 +1.61(+3.92%)
Jan 02, 2015 45.29 45.38 39.52 41.09 241,129 -4.41(-9.69%)
Dec 31, 2014 47.96 45.50 45.50 45.50 141,400 -2.14(-4.49%)
Dec 30, 2014 47.65 48.66 47.25 47.64 42,604 +0.09(+0.19%)
Dec 29, 2014 47.16 47.99 46.53 47.55 43,846 -0.07(-0.15%)
Dec 26, 2014 47.95 48.58 47.06 47.62 46,474 -0.29(-0.61%)
Dec 24, 2014 47.50 47.91 47.91 47.91 25,200 +0.61(+1.29%)
Dec 23, 2014 47.36 47.80 47.04 47.30 33,859 +0.26(+0.55%)
Dec 22, 2014 45.70 47.20 45.70 47.04 68,278 +1.19(+2.60%)
Dec 19, 2014 46.70 47.99 45.32 45.85 135,637 -0.96(-2.05%)
Dec 18, 2014 45.74 46.89 45.26 46.81 66,553 +1.44(+3.17%)
Dec 17, 2014 44.85 45.67 44.39 45.37 69,853 +0.83(+1.86%)
Dec 16, 2014 44.52 44.99 44.44 44.54 50,287 +0.10(+0.23%)
Dec 15, 2014 44.14 44.89 43.56 44.44 44,220 +0.29(+0.66%)
Dec 12, 2014 44.53 45.40 43.96 44.15 55,136 -0.81(-1.80%)
Dec 11, 2014 44.26 46.00 44.18 44.96 95,375 +0.88(+2.00%)
Dec 10, 2014 44.20 44.47 43.70 44.08 34,193 -0.19(-0.43%)
Dec 09, 2014 42.68 44.43 42.68 44.27 63,801 +0.92(+2.12%)
Dec 08, 2014 43.46 43.84 42.71 43.35 62,371 -0.08(-0.18%)
Dec 05, 2014 43.50 44.25 43.01 43.43 65,768 +0.16(+0.37%)
Dec 04, 2014 43.11 43.92 40.82 43.27 74,401 +0.29(+0.67%)
Dec 03, 2014 41.99 43.10 41.47 42.98 72,094 +0.96(+2.28%)
Dec 02, 2014 40.87 42.06 40.87 42.02 53,165 +1.19(+2.91%)
Dec 01, 2014 40.30 41.36 38.90 40.83 93,604 -0.99(-2.37%)
Nov 28, 2014 41.85 42.49 41.44 41.82 78,459 -0.03(-0.07%)
Nov 26, 2014 40.17 41.85 41.85 41.85 69,400 +1.93(+4.83%)
Nov 25, 2014 39.55 40.13 39.44 39.92 99,200 +0.51(+1.29%)
Nov 24, 2014 39.00 39.56 38.88 39.41 77,901 +0.54(+1.39%)
Nov 21, 2014 39.68 39.68 38.64 38.87 27,140 -0.16(-0.41%)
Nov 20, 2014 39.38 39.71 38.89 39.03 34,774 -0.40(-1.01%)
Nov 19, 2014 39.45 39.69 39.06 39.43 47,967 +0.28(+0.72%)
Nov 18, 2014 38.48 39.42 38.30 39.15 55,505 +0.85(+2.22%)
Nov 17, 2014 37.94 38.92 37.80 38.30 52,963 +0.39(+1.03%)
Nov 14, 2014 37.13 38.34 37.03 37.91 84,724 +0.88(+2.38%)
Nov 13, 2014 37.00 37.24 36.71 37.03 39,384 +0.03(+0.08%)
Nov 12, 2014 36.81 37.11 36.42 37.00 47,803 +0.19(+0.52%)
Nov 11, 2014 37.07 37.17 36.44 36.81 44,298 -0.12(-0.32%)
Nov 10, 2014 36.51 36.98 36.15 36.93 31,132 +0.40(+1.09%)
Nov 07, 2014 36.85 36.85 36.10 36.53 63,947 -0.38(-1.03%)
Nov 06, 2014 36.86 37.06 36.61 36.91 41,973 +0.05(+0.14%)
Nov 05, 2014 37.09 37.17 36.57 36.86 61,881 +0.05(+0.14%)
Nov 04, 2014 36.70 37.01 36.70 36.81 57,647 +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.