John B Sanfilippo (NQ: JBSS )

91.64 USD -0.12 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.87 53.81 48.11 50.68 431,783 +2.25(+4.65%)
Oct 28, 2016 47.11 48.71 46.54 48.43 72,156 +1.17(+2.48%)
Oct 27, 2016 49.31 49.31 46.33 47.26 158,051 -1.81(-3.69%)
Oct 26, 2016 50.16 50.62 49.02 49.07 104,455 -1.34(-2.66%)
Oct 25, 2016 50.80 51.16 49.56 50.41 107,230 -0.24(-0.47%)
Oct 24, 2016 50.35 51.40 50.33 50.65 79,015 +0.65(+1.30%)
Oct 21, 2016 50.21 51.52 49.94 50.00 112,383 -0.43(-0.85%)
Oct 20, 2016 51.53 51.53 50.23 50.43 72,187 -0.96(-1.87%)
Oct 19, 2016 51.67 51.83 50.95 51.39 70,114 -0.49(-0.94%)
Oct 18, 2016 51.78 52.21 51.36 51.88 48,591 +0.58(+1.13%)
Oct 17, 2016 51.68 52.04 51.19 51.30 63,986 -0.26(-0.50%)
Oct 14, 2016 51.75 51.99 51.07 51.56 60,036 -0.24(-0.46%)
Oct 13, 2016 52.07 52.31 51.17 51.80 33,693 -0.80(-1.52%)
Oct 12, 2016 52.33 53.17 51.80 52.60 71,430 +0.49(+0.94%)
Oct 11, 2016 52.37 53.53 51.70 52.11 77,368 -0.10(-0.19%)
Oct 10, 2016 51.68 52.49 51.41 52.21 63,786 +0.86(+1.67%)
Oct 07, 2016 52.65 53.05 51.06 51.35 73,797 -1.27(-2.41%)
Oct 06, 2016 52.46 52.97 51.35 52.62 64,509 +0.23(+0.44%)
Oct 05, 2016 53.17 53.42 52.04 52.39 75,594 -0.30(-0.57%)
Oct 04, 2016 52.85 53.07 52.50 52.69 70,503 +0.16(+0.30%)
Oct 03, 2016 51.03 52.60 50.98 52.53 53,312 +1.20(+2.34%)
Sep 30, 2016 52.12 52.58 51.10 51.33 105,524 -0.58(-1.12%)
Sep 29, 2016 52.28 52.58 51.82 51.91 61,203 -0.56(-1.07%)
Sep 28, 2016 52.38 52.89 51.61 52.47 116,169 -0.42(-0.79%)
Sep 27, 2016 51.77 53.78 51.61 52.89 165,400 +1.31(+2.54%)
Sep 26, 2016 51.46 52.35 51.37 51.58 93,347 -0.77(-1.47%)
Sep 23, 2016 51.80 52.52 51.27 52.35 72,927 +0.22(+0.42%)
Sep 22, 2016 51.61 52.73 50.71 52.13 75,324 +1.04(+2.04%)
Sep 21, 2016 50.50 51.25 50.38 51.09 48,347 +0.39(+0.77%)
Sep 20, 2016 51.60 51.88 50.28 50.70 59,345 -0.90(-1.74%)
Sep 19, 2016 51.34 51.83 51.04 51.60 98,850 +0.60(+1.18%)
Sep 16, 2016 51.86 51.89 50.79 51.00 86,229 -0.81(-1.56%)
Sep 15, 2016 49.87 51.93 49.73 51.81 79,919 +1.84(+3.68%)
Sep 14, 2016 49.91 50.50 49.29 49.97 113,724 -0.03(-0.06%)
Sep 13, 2016 50.88 51.28 49.89 50.00 193,340 -1.08(-2.11%)
Sep 12, 2016 51.02 52.01 50.67 51.08 113,140 -0.09(-0.18%)
Sep 09, 2016 52.81 52.81 51.15 51.17 87,768 -1.87(-3.53%)
Sep 08, 2016 54.00 54.12 52.87 53.04 114,329 -0.94(-1.74%)
Sep 07, 2016 53.25 54.18 52.93 53.98 116,862 +0.53(+0.99%)
Sep 06, 2016 53.82 53.82 51.90 53.45 157,377 -0.16(-0.30%)
Sep 02, 2016 52.05 53.61 53.61 53.61 203,900 +2.16(+4.20%)
Sep 01, 2016 51.84 52.26 50.71 51.45 111,061 +0.03(+0.06%)
Aug 31, 2016 51.27 52.37 50.94 51.42 88,017 +0.06(+0.12%)
Aug 30, 2016 52.06 52.21 50.31 51.36 95,749 -0.91(-1.74%)
Aug 29, 2016 50.27 52.73 49.92 52.27 268,360 +2.79(+5.64%)
Aug 26, 2016 51.69 53.81 48.98 49.48 334,603 -2.30(-4.44%)
Aug 25, 2016 45.43 52.10 43.74 51.78 816,997 +6.40(+14.10%)
Aug 24, 2016 46.37 46.37 45.23 45.38 97,015 -0.80(-1.73%)
Aug 23, 2016 46.26 46.61 45.78 46.18 80,930 +0.00(+0.00%)
Aug 22, 2016 45.82 46.22 45.53 46.18 71,158 +0.38(+0.83%)
Aug 19, 2016 45.77 46.74 45.54 45.80 97,821 -0.23(-0.50%)
Aug 18, 2016 46.06 46.54 45.47 46.03 83,891 -0.03(-0.07%)
Aug 17, 2016 46.09 46.58 45.75 46.06 65,377 -0.06(-0.13%)
Aug 16, 2016 47.05 47.05 45.69 46.12 80,804 -0.96(-2.04%)
Aug 15, 2016 46.41 48.63 46.41 47.08 168,132 +0.70(+1.51%)
Aug 12, 2016 46.25 46.41 45.50 46.38 107,892 +0.22(+0.48%)
Aug 11, 2016 47.05 47.05 45.71 46.16 134,882 -0.68(-1.45%)
Aug 10, 2016 46.73 48.93 46.26 46.84 253,500 -0.01(-0.02%)
Aug 09, 2016 46.78 47.36 45.98 46.85 174,541 -0.18(-0.38%)
Aug 08, 2016 47.81 47.81 46.77 47.03 122,347 -0.63(-1.32%)
Aug 05, 2016 47.96 48.18 47.45 47.66 241,738 -0.01(-0.02%)
Aug 04, 2016 46.91 47.91 46.75 47.67 173,742 +0.94(+2.01%)
Aug 03, 2016 46.63 47.02 46.22 46.73 173,782 -0.10(-0.21%)
Aug 02, 2016 46.35 47.10 46.20 46.83 113,328 +0.36(+0.77%)
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.