John B Sanfilippo (NQ: JBSS )

91.75 USD -0.20 (-0.22%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.