John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.30 47.46 44.23 45.53 478,911 +1.75(+4.00%)
Feb 26, 2016 44.70 45.19 43.70 43.77 216,563 -0.88(-1.96%)
Feb 25, 2016 43.64 44.78 43.30 44.65 78,907 +1.25(+2.88%)
Feb 24, 2016 41.64 43.68 41.34 43.40 225,043 +1.26(+2.98%)
Feb 23, 2016 43.91 44.15 41.49 42.15 219,913 -1.77(-4.02%)
Feb 22, 2016 42.83 44.48 42.34 43.91 201,666 +1.59(+3.76%)
Feb 19, 2016 42.14 43.43 42.03 42.32 143,493 +0.10(+0.23%)
Feb 18, 2016 43.04 44.03 42.15 42.22 139,212 -0.49(-1.15%)
Feb 17, 2016 41.41 43.66 40.68 42.72 281,539 +1.69(+4.13%)
Feb 16, 2016 43.24 44.74 40.34 41.02 232,872 -0.95(-2.26%)
Feb 12, 2016 40.72 41.97 41.97 41.97 236,189 +1.92(+4.79%)
Feb 11, 2016 39.66 40.26 39.43 40.05 158,586 -0.14(-0.36%)
Feb 10, 2016 40.31 41.03 40.17 40.20 115,231 -0.01(-0.02%)
Feb 09, 2016 40.05 41.18 39.25 40.20 127,314 -0.28(-0.69%)
Feb 08, 2016 39.16 40.67 38.38 40.48 158,445 +1.21(+3.08%)
Feb 05, 2016 41.07 41.32 39.26 39.27 97,831 -1.95(-4.73%)
Feb 04, 2016 42.62 43.17 40.89 41.22 126,560 -1.09(-2.58%)
Feb 03, 2016 41.86 42.47 41.16 42.32 251,197 +0.76(+1.83%)
Feb 02, 2016 40.95 42.13 40.56 41.56 192,852 -0.05(-0.11%)
Feb 01, 2016 39.25 42.60 39.24 41.60 288,227 +2.36(+6.02%)
Jan 29, 2016 38.07 41.52 36.98 39.24 566,645 +4.87(+14.16%)
Jan 28, 2016 34.20 34.41 33.77 34.37 75,935 +0.30(+0.88%)
Jan 27, 2016 33.61 34.43 33.39 34.07 112,962 +0.34(+1.01%)
Jan 26, 2016 33.32 33.87 33.04 33.73 87,825 +0.54(+1.64%)
Jan 25, 2016 33.45 34.06 33.12 33.19 69,169 -0.16(-0.49%)
Jan 22, 2016 33.48 33.86 32.89 33.35 75,942 +0.23(+0.69%)
Jan 21, 2016 33.49 33.56 32.66 33.13 105,357 -0.35(-1.06%)
Jan 20, 2016 33.69 33.88 31.30 33.48 106,063 -0.70(-2.05%)
Jan 19, 2016 34.52 34.52 33.20 34.18 151,087 +0.12(+0.35%)
Jan 15, 2016 34.89 34.06 34.06 34.06 95,240 -1.63(-4.56%)
Jan 14, 2016 35.32 36.15 35.24 35.69 74,961 +0.19(+0.53%)
Jan 13, 2016 35.09 36.26 35.05 35.50 112,248 +0.49(+1.40%)
Jan 12, 2016 33.75 35.24 33.75 35.01 134,510 +1.00(+2.94%)
Jan 11, 2016 34.58 34.91 33.57 34.01 95,478 -0.44(-1.27%)
Jan 08, 2016 35.15 35.69 34.32 34.45 142,739 -0.69(-1.95%)
Jan 07, 2016 35.81 36.13 34.49 35.13 126,247 -1.19(-3.28%)
Jan 06, 2016 34.49 36.48 34.32 36.32 126,634 +1.49(+4.28%)
Jan 05, 2016 34.60 36.21 33.52 34.83 153,423 +0.24(+0.70%)
Jan 04, 2016 34.77 35.02 34.00 34.59 203,612 -0.75(-2.13%)
Dec 31, 2015 36.19 35.34 35.34 35.34 102,425 -0.73(-2.01%)
Dec 30, 2015 36.07 36.83 35.88 36.07 73,234 -0.07(-0.20%)
Dec 29, 2015 35.50 36.49 35.09 36.14 113,461 +0.67(+1.90%)
Dec 28, 2015 35.76 35.78 35.15 35.47 62,650 -0.23(-0.64%)
Dec 24, 2015 35.55 35.70 35.70 35.70 37,912 +0.35(+0.98%)
Dec 23, 2015 36.01 36.01 35.09 35.35 77,661 -0.46(-1.30%)
Dec 22, 2015 34.74 35.87 34.74 35.81 117,718 +0.91(+2.60%)
Dec 21, 2015 34.62 34.90 34.09 34.90 99,644 +0.04(+0.11%)
Dec 18, 2015 34.92 35.41 34.57 34.87 118,178 -0.26(-0.75%)
Dec 17, 2015 35.63 35.64 34.95 35.13 57,214 -0.27(-0.76%)
Dec 16, 2015 35.78 35.83 34.81 35.40 62,548 -0.36(-1.01%)
Dec 15, 2015 35.87 36.08 35.27 35.76 65,029 -0.11(-0.31%)
Dec 14, 2015 35.80 36.17 35.19 35.87 85,138 +0.22(+0.61%)
Dec 11, 2015 35.64 36.58 35.01 35.65 92,577 -0.49(-1.36%)
Dec 10, 2015 36.63 37.24 35.88 36.14 120,785 -0.76(-2.06%)
Dec 09, 2015 37.12 37.65 36.74 36.90 139,220 -0.49(-1.31%)
Dec 08, 2015 36.96 37.66 36.73 37.39 101,844 +0.33(+0.90%)
Dec 07, 2015 37.35 37.87 36.85 37.06 104,219 -0.31(-0.82%)
Dec 04, 2015 36.42 37.91 36.42 37.36 184,782 +0.77(+2.11%)
Dec 03, 2015 37.65 38.03 35.89 36.59 93,520 -0.63(-1.69%)
Dec 02, 2015 37.16 37.51 36.91 37.22 57,741 -0.07(-0.18%)
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.