John B Sanfilippo (NQ: JBSS )

92.87 +0.79 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.80 46.92 44.97 45.67 117,884 -1.18(-2.52%)
Nov 27, 2015 47.02 47.44 46.82 46.85 39,359 -0.15(-0.33%)
Nov 25, 2015 45.82 47.01 47.01 47.01 63,704 +1.14(+2.48%)
Nov 24, 2015 46.76 47.01 45.53 45.87 114,017 -0.93(-1.98%)
Nov 23, 2015 47.37 47.76 46.24 46.80 99,952 -0.57(-1.20%)
Nov 20, 2015 47.28 48.06 46.44 47.37 191,934 +0.47(+1.00%)
Nov 19, 2015 47.13 47.82 46.38 46.90 70,938 -0.27(-0.57%)
Nov 18, 2015 45.88 47.33 45.28 47.17 131,713 +1.29(+2.81%)
Nov 17, 2015 45.84 46.52 45.61 45.88 75,563 -0.12(-0.27%)
Nov 16, 2015 46.09 46.53 45.04 46.00 77,240 -0.04(-0.08%)
Nov 13, 2015 45.88 47.32 45.58 46.04 99,283 -0.25(-0.53%)
Nov 12, 2015 46.23 46.85 45.60 46.29 94,172 +0.07(+0.15%)
Nov 11, 2015 46.91 47.50 46.08 46.22 109,492 -0.69(-1.47%)
Nov 10, 2015 46.75 47.81 46.52 46.91 62,867 -0.08(-0.16%)
Nov 09, 2015 46.82 47.66 46.69 46.99 65,378 -0.13(-0.28%)
Nov 06, 2015 47.66 47.84 46.34 47.12 142,742 -0.81(-1.68%)
Nov 05, 2015 48.94 49.01 46.60 47.92 107,714 -1.10(-2.24%)
Nov 04, 2015 47.26 49.66 46.60 49.02 116,575 +2.08(+4.43%)
Nov 03, 2015 46.10 47.10 43.99 46.94 148,794 +0.88(+1.90%)
Nov 02, 2015 49.95 50.88 45.65 46.06 176,442 -3.62(-7.28%)
Oct 30, 2015 48.47 50.11 47.75 49.68 137,345 +1.27(+2.62%)
Oct 29, 2015 46.06 48.88 45.91 48.41 129,324 +2.18(+4.72%)
Oct 28, 2015 44.44 47.32 44.16 46.23 132,655 +2.05(+4.64%)
Oct 27, 2015 40.65 44.88 40.01 44.18 236,918 +3.55(+8.73%)
Oct 26, 2015 41.05 41.05 39.93 40.64 106,458 -0.38(-0.92%)
Oct 23, 2015 39.37 41.42 38.53 41.01 136,507 +1.75(+4.46%)
Oct 22, 2015 39.10 39.42 37.45 39.26 151,119 +0.39(+1.01%)
Oct 21, 2015 39.48 39.81 38.70 38.87 110,952 -0.62(-1.57%)
Oct 20, 2015 39.42 39.82 38.99 39.49 66,990 -0.08(-0.21%)
Oct 19, 2015 39.51 39.81 38.66 39.58 110,761 +0.02(+0.04%)
Oct 16, 2015 38.93 39.92 38.39 39.56 87,548 +0.69(+1.78%)
Oct 15, 2015 38.92 39.12 38.02 38.87 143,202 +0.10(+0.26%)
Oct 14, 2015 39.84 40.22 38.40 38.77 74,077 -1.22(-3.05%)
Oct 13, 2015 40.09 40.43 39.12 39.99 91,879 -0.10(-0.25%)
Oct 12, 2015 39.85 40.19 39.40 40.09 112,491 +0.41(+1.03%)
Oct 09, 2015 39.94 40.53 39.11 39.69 68,560 -0.33(-0.82%)
Oct 08, 2015 38.97 40.38 38.76 40.02 69,671 +0.78(+1.98%)
Oct 07, 2015 39.76 39.91 38.74 39.24 141,765 -0.18(-0.45%)
Oct 06, 2015 41.54 41.61 39.26 39.42 58,820 -2.24(-5.38%)
Oct 05, 2015 40.60 41.72 40.60 41.66 43,245 +1.27(+3.16%)
Oct 02, 2015 38.43 40.97 38.19 40.38 106,225 +1.82(+4.72%)
Oct 01, 2015 39.16 39.36 37.75 38.56 110,085 -0.78(-1.99%)
Sep 30, 2015 40.48 40.65 39.24 39.35 77,579 -0.85(-2.12%)
Sep 29, 2015 41.51 41.53 39.65 40.20 61,776 -1.13(-2.73%)
Sep 28, 2015 41.37 41.95 41.32 41.33 73,283 -0.21(-0.52%)
Sep 25, 2015 41.17 42.38 40.93 41.54 85,407 +0.61(+1.50%)
Sep 24, 2015 40.16 40.93 39.92 40.93 56,608 +0.74(+1.85%)
Sep 23, 2015 40.22 40.68 39.08 40.18 87,657 +0.02(+0.06%)
Sep 22, 2015 41.57 42.26 39.92 40.16 100,721 -1.88(-4.47%)
Sep 21, 2015 41.85 42.29 40.31 42.04 107,291 +0.60(+1.44%)
Sep 18, 2015 40.33 42.27 40.33 41.44 145,856 +0.62(+1.52%)
Sep 17, 2015 40.70 41.85 40.51 40.82 43,608 +0.02(+0.06%)
Sep 16, 2015 40.31 41.01 39.64 40.80 32,020 +0.66(+1.64%)
Sep 15, 2015 39.13 40.43 38.55 40.14 71,435 +0.98(+2.51%)
Sep 14, 2015 38.85 39.39 38.69 39.16 65,938 +0.46(+1.19%)
Sep 11, 2015 39.26 39.69 38.51 38.70 35,792 -0.79(-2.00%)
Sep 10, 2015 38.60 39.78 38.60 39.49 41,911 +0.67(+1.72%)
Sep 09, 2015 39.98 39.98 38.70 38.82 64,614 -0.69(-1.75%)
Sep 08, 2015 39.62 39.93 39.16 39.51 83,955 +0.21(+0.55%)
Sep 04, 2015 38.45 39.29 39.29 39.29 61,489 +0.58(+1.51%)
Sep 03, 2015 38.44 39.01 38.27 38.71 70,909 +0.15(+0.38%)
Sep 02, 2015 39.52 39.52 37.31 38.56 94,144 -0.49(-1.26%)
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.