John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.05 50.71 48.32 50.27 135,723 +1.28(+2.62%)
Oct 29, 2015 46.61 49.47 46.46 48.99 127,797 +2.21(+4.72%)
Oct 28, 2015 44.98 47.89 44.69 46.79 131,089 +2.07(+4.64%)
Oct 27, 2015 41.14 45.42 40.49 44.71 234,120 +3.59(+8.73%)
Oct 26, 2015 41.54 41.54 40.41 41.12 105,201 -0.38(-0.92%)
Oct 23, 2015 39.84 41.92 38.99 41.50 134,896 +1.77(+4.46%)
Oct 22, 2015 39.57 39.89 37.90 39.73 149,335 +0.40(+1.01%)
Oct 21, 2015 39.95 40.28 39.17 39.34 109,641 -0.63(-1.57%)
Oct 20, 2015 39.90 40.29 39.46 39.97 66,199 -0.09(-0.21%)
Oct 19, 2015 39.98 40.28 39.12 40.05 109,453 +0.02(+0.04%)
Oct 16, 2015 39.40 40.39 38.85 40.04 86,514 +0.70(+1.78%)
Oct 15, 2015 39.38 39.58 38.47 39.34 141,511 +0.10(+0.26%)
Oct 14, 2015 40.32 40.70 38.86 39.24 73,203 -1.24(-3.05%)
Oct 13, 2015 40.57 40.91 39.59 40.47 90,794 -0.10(-0.25%)
Oct 12, 2015 40.32 40.67 39.87 40.57 111,163 +0.41(+1.03%)
Oct 09, 2015 40.42 41.01 39.57 40.16 67,751 -0.33(-0.82%)
Oct 08, 2015 39.44 40.86 39.23 40.49 68,849 +0.78(+1.98%)
Oct 07, 2015 40.24 40.38 39.20 39.71 140,091 -0.18(-0.45%)
Oct 06, 2015 42.03 42.11 39.73 39.89 58,125 -2.27(-5.38%)
Oct 05, 2015 41.08 42.22 41.08 42.16 42,735 +1.29(+3.16%)
Oct 02, 2015 38.89 41.46 38.64 40.87 104,971 +1.84(+4.72%)
Oct 01, 2015 39.63 39.83 38.20 39.03 108,785 -0.79(-1.99%)
Sep 30, 2015 40.96 41.13 39.71 39.82 76,663 -0.86(-2.12%)
Sep 29, 2015 42.01 42.02 40.12 40.68 61,046 -1.14(-2.73%)
Sep 28, 2015 41.87 42.45 41.81 41.82 72,417 -0.22(-0.52%)
Sep 25, 2015 41.67 42.89 41.41 42.04 84,399 +0.62(+1.50%)
Sep 24, 2015 40.64 41.42 40.39 41.42 55,939 +0.75(+1.85%)
Sep 23, 2015 40.70 41.17 39.55 40.66 86,622 +0.02(+0.06%)
Sep 22, 2015 42.07 42.76 40.40 40.64 99,532 -1.90(-4.47%)
Sep 21, 2015 42.35 42.79 40.80 42.54 106,024 +0.61(+1.44%)
Sep 18, 2015 40.81 42.78 40.81 41.94 144,134 +0.63(+1.52%)
Sep 17, 2015 41.19 42.35 41.00 41.31 43,093 +0.02(+0.06%)
Sep 16, 2015 40.80 41.50 40.11 41.29 31,642 +0.67(+1.64%)
Sep 15, 2015 39.59 40.91 39.01 40.62 70,592 +0.99(+2.51%)
Sep 14, 2015 39.31 39.86 39.15 39.62 65,159 +0.47(+1.19%)
Sep 11, 2015 39.73 40.16 38.97 39.16 35,370 -0.80(-2.00%)
Sep 10, 2015 39.06 40.25 39.06 39.96 41,416 +0.68(+1.72%)
Sep 09, 2015 40.46 40.46 39.17 39.28 63,851 -0.70(-1.75%)
Sep 08, 2015 40.09 40.41 39.63 39.98 82,963 +0.22(+0.55%)
Sep 04, 2015 38.91 39.76 39.76 39.76 60,763 +0.59(+1.51%)
Sep 03, 2015 38.90 39.48 38.73 39.17 70,072 +0.15(+0.38%)
Sep 02, 2015 40.00 40.00 37.76 39.03 93,032 -0.50(-1.26%)
Sep 01, 2015 39.58 40.79 38.21 39.52 66,286 -0.63(-1.57%)
Aug 31, 2015 42.02 42.41 40.00 40.15 58,152 -2.17(-5.12%)
Aug 28, 2015 41.08 42.51 41.00 42.32 159,787 +0.93(+2.25%)
Aug 27, 2015 41.95 42.21 40.56 41.39 85,744 -0.22(-0.52%)
Aug 26, 2015 39.69 42.02 39.35 41.60 145,009 +2.58(+6.61%)
Aug 25, 2015 39.01 40.10 37.98 39.03 109,835 +1.05(+2.76%)
Aug 24, 2015 36.54 39.58 35.58 37.98 98,376 -0.05(-0.14%)
Aug 21, 2015 31.25 38.54 26.85 38.03 243,434 +0.58(+1.56%)
Aug 20, 2015 37.11 38.05 36.60 37.45 57,467 -0.07(-0.19%)
Aug 19, 2015 37.36 38.00 36.87 37.52 48,427 +0.05(+0.14%)
Aug 18, 2015 37.37 37.94 36.57 37.46 86,492 -0.09(-0.23%)
Aug 17, 2015 37.35 37.98 36.58 37.55 99,971 -0.03(-0.08%)
Aug 14, 2015 37.36 37.96 35.56 37.58 72,117 +0.09(+0.23%)
Aug 13, 2015 38.34 38.61 37.29 37.50 76,949 -0.93(-2.43%)
Aug 12, 2015 37.40 38.79 34.73 38.43 83,114 +0.56(+1.48%)
Aug 11, 2015 39.38 39.58 37.50 37.87 77,268 -1.74(-4.39%)
Aug 10, 2015 39.57 39.85 39.20 39.61 85,102 +0.37(+0.95%)
Aug 07, 2015 39.70 39.70 38.20 39.24 117,515 -0.52(-1.31%)
Aug 06, 2015 40.38 40.55 39.61 39.76 75,758 -0.52(-1.29%)
Aug 05, 2015 40.04 40.60 39.39 40.28 108,045 +0.52(+1.31%)
Aug 04, 2015 40.49 41.17 39.66 39.76 84,768 -0.88(-2.16%)
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.