John B Sanfilippo (NQ: JBSS )

95.00 +1.47 (+1.57%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.41 36.17 35.18 35.52 127,429 +0.04(+0.12%)
Aug 30, 2016 35.96 36.06 34.75 35.48 138,623 -0.63(-1.74%)
Aug 29, 2016 34.72 36.42 34.48 36.10 388,526 +1.93(+5.64%)
Aug 26, 2016 35.70 37.17 33.83 34.18 484,431 -1.59(-4.44%)
Aug 25, 2016 31.38 35.99 30.21 35.77 1,182,832 +4.42(+14.10%)
Aug 24, 2016 32.03 32.03 31.24 31.34 140,456 -0.55(-1.73%)
Aug 23, 2016 31.95 32.19 31.62 31.90 117,168 +0.00(+0.00%)
Aug 22, 2016 31.65 31.92 31.45 31.90 103,021 +0.26(+0.83%)
Aug 19, 2016 31.61 32.28 31.46 31.63 141,623 -0.16(-0.50%)
Aug 18, 2016 31.81 32.15 31.41 31.79 121,455 -0.02(-0.07%)
Aug 17, 2016 31.83 32.17 31.60 31.81 94,651 -0.04(-0.13%)
Aug 16, 2016 32.50 32.50 31.56 31.86 116,986 -0.66(-2.04%)
Aug 15, 2016 32.06 33.59 32.06 32.52 243,418 +0.48(+1.51%)
Aug 12, 2016 31.95 32.06 31.43 32.04 156,203 +0.15(+0.48%)
Aug 11, 2016 32.50 32.50 31.57 31.88 195,279 -0.47(-1.45%)
Aug 10, 2016 32.28 33.80 31.96 32.35 367,012 -0.01(-0.02%)
Aug 09, 2016 32.31 32.71 31.76 32.36 252,697 -0.12(-0.38%)
Aug 08, 2016 33.02 33.02 32.30 32.48 177,131 -0.44(-1.32%)
Aug 05, 2016 33.13 33.28 32.77 32.92 349,983 -0.01(-0.02%)
Aug 04, 2016 32.40 33.09 32.29 32.93 251,540 +0.65(+2.01%)
Aug 03, 2016 32.21 32.48 31.92 32.28 251,598 -0.07(-0.21%)
Aug 02, 2016 32.01 32.53 31.91 32.35 164,074 +0.25(+0.77%)
Aug 01, 2016 32.17 32.30 31.49 32.10 218,516 -0.14(-0.43%)
Jul 29, 2016 31.57 32.44 31.52 32.24 210,284 +0.66(+2.10%)
Jul 28, 2016 31.93 31.93 31.52 31.57 111,649 -0.36(-1.12%)
Jul 27, 2016 31.79 32.29 31.71 31.93 142,929 +0.17(+0.52%)
Jul 26, 2016 32.11 32.35 31.74 31.77 145,473 -0.31(-0.97%)
Jul 25, 2016 31.50 32.22 31.11 32.08 284,546 +0.50(+1.60%)
Jul 22, 2016 31.55 31.86 30.99 31.57 238,808 -0.03(-0.09%)
Jul 21, 2016 31.00 32.11 30.90 31.60 267,202 +0.52(+1.67%)
Jul 20, 2016 30.90 31.29 30.06 31.08 341,742 +0.22(+0.72%)
Jul 19, 2016 30.59 32.32 30.47 30.86 403,282 -0.02(-0.07%)
Jul 18, 2016 29.81 31.01 29.67 30.88 292,505 +1.30(+4.40%)
Jul 15, 2016 29.91 30.02 29.31 29.58 300,873 -0.12(-0.40%)
Jul 14, 2016 29.78 30.57 29.11 29.70 263,338 +0.39(+1.32%)
Jul 13, 2016 28.98 29.65 28.74 29.31 235,967 +0.35(+1.22%)
Jul 12, 2016 28.69 29.37 28.21 28.96 261,696 +0.22(+0.75%)
Jul 11, 2016 29.89 30.09 28.45 28.74 570,135 -1.03(-3.45%)
Jul 08, 2016 27.87 29.82 27.68 29.77 297,282 +2.09(+7.56%)
Jul 07, 2016 27.04 27.75 26.96 27.68 159,430 +0.76(+2.82%)
Jul 05, 2016 27.24 27.62 26.71 26.92 152,699 -0.32(-1.18%)
Jul 01, 2016 27.89 27.24 27.24 27.24 147,064 -0.65(-2.32%)
Jun 30, 2016 27.39 27.95 27.22 27.89 380,746 +0.42(+1.52%)
Jun 29, 2016 28.78 28.97 27.27 27.47 231,062 -1.11(-3.87%)
Jun 28, 2016 29.39 29.46 28.46 28.57 144,016 -0.63(-2.17%)
Jun 27, 2016 29.06 29.38 28.34 29.21 294,821 -0.05(-0.18%)
Jun 24, 2016 29.12 29.85 28.99 29.26 294,992 -0.73(-2.44%)
Jun 23, 2016 29.86 30.21 29.45 29.99 134,994 +0.40(+1.35%)
Jun 22, 2016 29.53 29.84 29.45 29.59 151,233 -0.01(-0.04%)
Jun 21, 2016 29.31 29.76 29.00 29.61 126,203 +0.54(+1.85%)
Jun 20, 2016 29.45 29.80 29.04 29.07 71,677 -0.11(-0.38%)
Jun 17, 2016 30.06 30.82 29.02 29.18 173,653 -0.88(-2.94%)
Jun 16, 2016 28.95 30.21 28.95 30.06 186,788 +0.98(+3.37%)
Jun 15, 2016 29.31 29.48 29.00 29.08 157,158 -0.16(-0.54%)
Jun 14, 2016 29.55 29.68 28.89 29.24 195,113 -0.38(-1.28%)
Jun 13, 2016 30.27 30.71 29.57 29.62 86,972 -0.90(-2.94%)
Jun 10, 2016 30.09 30.63 29.80 30.52 167,251 +0.41(+1.35%)
Jun 09, 2016 31.56 31.56 29.63 30.11 566,555 -1.50(-4.74%)
Jun 08, 2016 32.47 32.81 31.30 31.61 206,293 -0.86(-2.66%)
Jun 07, 2016 32.45 32.79 31.97 32.47 152,479 +0.09(+0.26%)
Jun 06, 2016 32.41 32.50 31.73 32.39 137,063 +0.16(+0.49%)
Jun 03, 2016 31.91 32.35 31.42 32.23 148,074 +0.37(+1.15%)
Jun 02, 2016 31.90 32.07 31.26 31.86 142,741 -0.11(-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.