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 (%)
Jun 30, 2016 27.39 27.95 27.22 27.89 380,724 +0.42(+1.52%)
Jun 29, 2016 28.78 28.97 27.27 27.47 231,048 -1.11(-3.87%)
Jun 28, 2016 29.39 29.46 28.46 28.57 144,007 -0.63(-2.17%)
Jun 27, 2016 29.06 29.38 28.34 29.21 294,803 -0.05(-0.18%)
Jun 24, 2016 29.12 29.86 28.99 29.26 294,975 -0.73(-2.44%)
Jun 23, 2016 29.86 30.22 29.45 29.99 134,987 +0.40(+1.35%)
Jun 22, 2016 29.53 29.84 29.45 29.59 151,224 -0.01(-0.04%)
Jun 21, 2016 29.31 29.76 29.00 29.61 126,195 +0.54(+1.85%)
Jun 20, 2016 29.45 29.80 29.04 29.07 71,673 -0.11(-0.38%)
Jun 17, 2016 30.07 30.82 29.03 29.18 173,643 -0.88(-2.94%)
Jun 16, 2016 28.95 30.21 28.95 30.07 186,777 +0.98(+3.37%)
Jun 15, 2016 29.31 29.48 29.01 29.08 157,149 -0.16(-0.54%)
Jun 14, 2016 29.55 29.69 28.89 29.24 195,102 -0.38(-1.28%)
Jun 13, 2016 30.28 30.72 29.58 29.62 86,967 -0.90(-2.94%)
Jun 10, 2016 30.09 30.64 29.80 30.52 167,241 +0.41(+1.35%)
Jun 09, 2016 31.56 31.56 29.63 30.11 566,522 -1.50(-4.74%)
Jun 08, 2016 32.47 32.81 31.30 31.61 206,281 -0.86(-2.66%)
Jun 07, 2016 32.45 32.79 31.97 32.47 152,470 +0.09(+0.26%)
Jun 06, 2016 32.41 32.50 31.73 32.39 137,055 +0.16(+0.49%)
Jun 03, 2016 31.91 32.35 31.42 32.23 148,066 +0.37(+1.15%)
Jun 02, 2016 31.90 32.07 31.26 31.86 142,732 -0.11(-0.35%)
Jun 01, 2016 30.80 32.28 30.77 31.98 655,001 +1.02(+3.30%)
May 31, 2016 31.55 32.27 30.92 30.96 262,355 -0.95(-2.97%)
May 27, 2016 31.96 31.90 31.90 31.90 155,769 +0.08(+0.25%)
May 26, 2016 31.83 32.04 31.68 31.83 191,031 -0.06(-0.18%)
May 25, 2016 32.15 32.35 31.49 31.88 193,575 -0.07(-0.20%)
May 24, 2016 32.47 32.74 31.84 31.95 217,399 -0.29(-0.89%)
May 23, 2016 33.03 33.38 32.16 32.24 207,622 -0.75(-2.28%)
May 20, 2016 35.40 35.40 32.91 32.99 186,473 -2.20(-6.26%)
May 19, 2016 34.48 35.40 34.48 35.19 228,251 +0.41(+1.18%)
May 18, 2016 35.11 35.55 34.21 34.78 150,959 -0.52(-1.48%)
May 17, 2016 37.17 37.17 34.98 35.31 104,210 -2.04(-5.46%)
May 16, 2016 36.95 37.75 36.39 37.35 86,483 +0.33(+0.88%)
May 13, 2016 36.90 37.55 36.33 37.02 98,210 -0.02(-0.05%)
May 12, 2016 37.28 37.50 36.59 37.04 174,383 -0.10(-0.26%)
May 11, 2016 37.73 38.49 36.91 37.14 206,636 -0.60(-1.58%)
May 10, 2016 37.78 37.99 37.25 37.73 170,060 +0.00(+0.00%)
May 09, 2016 36.78 38.31 36.78 37.73 191,615 +0.69(+1.85%)
May 06, 2016 36.77 37.10 35.87 37.05 115,967 +0.27(+0.75%)
May 05, 2016 36.41 37.14 36.33 36.77 232,182 +0.46(+1.28%)
May 04, 2016 35.74 36.70 35.53 36.31 200,614 +0.49(+1.37%)
May 03, 2016 35.99 36.61 35.34 35.82 249,046 -0.63(-1.72%)
May 02, 2016 36.40 36.79 35.56 36.44 152,885 +0.25(+0.69%)
Apr 29, 2016 36.16 36.80 36.08 36.20 192,924 -0.24(-0.66%)
Apr 28, 2016 36.84 37.48 35.99 36.44 267,872 -0.76(-2.04%)
Apr 27, 2016 38.24 38.24 34.76 37.20 771,889 -2.77(-6.94%)
Apr 26, 2016 39.28 40.19 39.20 39.97 141,928 +0.46(+1.16%)
Apr 25, 2016 39.06 39.94 39.06 39.51 73,413 +0.22(+0.55%)
Apr 22, 2016 39.18 40.04 38.97 39.30 115,431 -0.10(-0.27%)
Apr 21, 2016 40.67 40.67 38.52 39.40 245,945 -1.47(-3.59%)
Apr 20, 2016 43.10 43.73 40.83 40.87 160,859 -2.22(-5.16%)
Apr 19, 2016 43.63 43.79 42.90 43.09 150,823 -0.33(-0.75%)
Apr 18, 2016 41.91 44.00 41.91 43.42 165,537 +1.09(+2.58%)
Apr 15, 2016 42.10 42.86 41.94 42.33 209,488 -0.04(-0.09%)
Apr 14, 2016 43.57 43.82 42.33 42.36 184,042 -1.36(-3.11%)
Apr 13, 2016 44.56 44.86 43.36 43.73 245,210 -0.66(-1.49%)
Apr 12, 2016 44.31 45.45 44.12 44.39 122,458 +0.31(+0.71%)
Apr 11, 2016 45.78 45.88 44.02 44.07 170,651 -1.20(-2.66%)
Apr 08, 2016 44.94 45.88 44.59 45.28 110,884 +0.68(+1.53%)
Apr 07, 2016 45.43 45.97 44.39 44.59 161,108 -1.18(-2.57%)
Apr 06, 2016 45.66 46.24 45.39 45.77 130,457 +0.13(+0.29%)
Apr 05, 2016 45.65 46.59 45.47 45.64 139,149 -0.33(-0.73%)
Apr 04, 2016 45.65 46.13 45.12 45.98 98,111 +0.50(+1.09%)
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.