John B Sanfilippo (NQ: JBSS )

93.21 USD +0.93 (+1.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 46.57 46.76 45.59 46.47 150,932 -0.20(-0.43%)
Jul 29, 2016 45.71 46.97 45.63 46.67 145,246 +0.96(+2.10%)
Jul 28, 2016 46.23 46.23 45.64 45.71 77,118 -0.52(-1.12%)
Jul 27, 2016 46.02 46.75 45.91 46.23 98,723 +0.24(+0.52%)
Jul 26, 2016 46.49 46.83 45.95 45.99 100,480 -0.45(-0.97%)
Jul 25, 2016 45.60 46.65 45.04 46.44 196,540 +0.73(+1.60%)
Jul 22, 2016 45.68 46.12 44.87 45.71 164,948 -0.04(-0.09%)
Jul 21, 2016 44.88 46.49 44.74 45.75 184,560 +0.75(+1.67%)
Jul 20, 2016 44.74 45.30 43.52 45.00 236,046 +0.32(+0.72%)
Jul 19, 2016 44.29 46.79 44.12 44.68 278,552 -2.53(-5.36%)
Jul 18, 2016 45.57 47.41 45.36 47.21 191,338 +1.99(+4.40%)
Jul 15, 2016 45.72 45.89 44.80 45.22 196,812 -0.18(-0.40%)
Jul 14, 2016 45.52 46.73 44.50 45.40 172,259 +0.59(+1.32%)
Jul 13, 2016 44.30 45.33 43.93 44.81 154,355 +0.54(+1.22%)
Jul 12, 2016 43.86 44.90 43.13 44.27 171,185 +0.33(+0.75%)
Jul 11, 2016 45.70 46.00 43.50 43.94 372,946 -1.57(-3.45%)
Jul 08, 2016 42.61 45.59 42.31 45.51 194,463 +3.20(+7.56%)
Jul 07, 2016 41.33 42.43 41.21 42.31 104,289 +1.16(+2.82%)
Jul 05, 2016 41.65 42.23 40.83 41.15 99,886 -0.49(-1.18%)
Jul 01, 2016 42.64 41.64 41.64 41.64 96,200 -0.99(-2.32%)
Jun 30, 2016 41.87 42.73 41.61 42.63 249,060 +0.64(+1.52%)
Jun 29, 2016 44.00 44.28 41.69 41.99 151,146 -1.69(-3.87%)
Jun 28, 2016 44.93 45.03 43.51 43.68 94,206 -0.97(-2.17%)
Jun 27, 2016 44.42 44.91 43.32 44.65 192,853 -0.08(-0.18%)
Jun 24, 2016 44.52 45.64 44.32 44.73 192,965 -1.12(-2.44%)
Jun 23, 2016 45.65 46.19 45.02 45.85 88,305 +0.61(+1.35%)
Jun 22, 2016 45.14 45.62 45.02 45.24 98,927 -0.02(-0.04%)
Jun 21, 2016 44.81 45.49 44.33 45.26 82,554 +0.82(+1.85%)
Jun 20, 2016 45.02 45.56 44.39 44.44 46,887 -0.17(-0.38%)
Jun 17, 2016 45.96 47.12 44.37 44.61 113,593 -1.35(-2.94%)
Jun 16, 2016 44.26 46.18 44.26 45.96 122,185 +1.50(+3.37%)
Jun 15, 2016 44.80 45.07 44.34 44.46 102,803 -0.24(-0.54%)
Jun 14, 2016 45.17 45.38 44.17 44.70 127,631 -0.58(-1.28%)
Jun 13, 2016 46.28 46.96 45.21 45.28 56,892 -1.37(-2.94%)
Jun 10, 2016 46.00 46.83 45.56 46.65 109,405 +0.62(+1.35%)
Jun 09, 2016 48.25 48.25 45.29 46.03 370,604 -2.29(-4.74%)
Jun 08, 2016 49.64 50.16 47.85 48.32 134,944 -1.32(-2.66%)
Jun 07, 2016 49.60 50.13 48.87 49.64 99,742 +0.13(+0.26%)
Jun 06, 2016 49.54 49.68 48.50 49.51 89,658 +0.24(+0.49%)
Jun 03, 2016 48.78 49.45 48.03 49.27 96,861 +0.56(+1.15%)
Jun 02, 2016 48.76 49.03 47.79 48.71 93,372 -0.17(-0.35%)
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.