John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.08 46.35 45.07 45.44 228,410 -0.96(-2.07%)
Feb 27, 2017 46.48 46.68 46.16 46.40 117,057 -0.13(-0.29%)
Feb 24, 2017 46.50 47.38 46.31 46.53 115,737 +0.27(+0.58%)
Feb 23, 2017 46.01 46.65 45.54 46.27 68,752 +0.33(+0.71%)
Feb 22, 2017 45.70 46.14 45.57 45.94 73,163 -0.11(-0.25%)
Feb 21, 2017 45.44 46.46 45.44 46.05 78,683 +0.33(+0.72%)
Feb 17, 2017 45.73 45.73 45.73 0 +0.50(+1.10%)
Feb 16, 2017 45.91 46.21 45.14 45.23 69,206 -0.80(-1.74%)
Feb 15, 2017 46.57 46.57 45.90 46.03 59,486 -0.85(-1.82%)
Feb 14, 2017 46.43 46.91 45.69 46.88 103,504 +0.10(+0.22%)
Feb 13, 2017 46.19 46.96 45.96 46.78 83,543 +0.78(+1.71%)
Feb 10, 2017 46.10 47.03 45.24 45.99 176,833 -0.10(-0.21%)
Feb 09, 2017 45.66 46.82 45.66 46.09 98,464 +0.58(+1.28%)
Feb 08, 2017 45.83 46.18 45.10 45.50 95,690 -0.45(-0.98%)
Feb 07, 2017 45.94 46.44 45.35 45.95 72,329 +0.01(+0.03%)
Feb 06, 2017 47.36 47.58 45.76 45.94 140,681 -1.47(-3.11%)
Feb 03, 2017 47.62 48.42 47.36 47.41 144,478 +0.17(+0.36%)
Feb 02, 2017 46.71 48.86 42.14 47.24 404,326 -1.95(-3.96%)
Feb 01, 2017 48.84 49.74 48.84 49.19 82,147 +0.50(+1.03%)
Jan 31, 2017 49.23 50.76 48.29 48.69 93,290 -0.54(-1.10%)
Jan 30, 2017 49.28 50.17 49.05 49.23 69,868 -0.04(-0.08%)
Jan 27, 2017 49.55 49.83 48.64 49.26 39,849 -0.03(-0.06%)
Jan 26, 2017 50.82 50.82 49.16 49.29 50,361 -1.43(-2.82%)
Jan 25, 2017 50.20 50.76 49.68 50.72 58,580 +0.93(+1.86%)
Jan 24, 2017 50.08 50.18 49.33 49.80 56,673 -0.21(-0.43%)
Jan 23, 2017 50.05 50.37 49.39 50.01 55,094 +0.07(+0.13%)
Jan 20, 2017 50.53 52.06 49.91 49.94 81,002 -0.58(-1.16%)
Jan 19, 2017 51.68 51.68 50.19 50.53 54,055 -1.21(-2.35%)
Jan 18, 2017 50.42 52.15 50.42 51.74 81,287 +1.41(+2.79%)
Jan 17, 2017 50.56 50.76 50.20 50.34 53,782 -0.07(-0.13%)
Jan 13, 2017 50.40 50.40 50.40 0 +0.15(+0.29%)
Jan 12, 2017 50.82 51.04 49.82 50.25 55,639 -0.64(-1.25%)
Jan 11, 2017 50.92 51.53 50.41 50.89 78,459 +0.01(+0.01%)
Jan 10, 2017 50.72 51.24 50.37 50.88 112,977 +0.17(+0.34%)
Jan 09, 2017 51.76 51.76 50.67 50.71 69,873 -1.16(-2.24%)
Jan 06, 2017 52.89 52.89 51.59 51.88 56,612 -0.84(-1.60%)
Jan 05, 2017 52.51 53.42 51.08 52.72 81,136 +0.18(+0.34%)
Jan 04, 2017 52.24 52.67 51.95 52.54 81,637 +0.49(+0.94%)
Jan 03, 2017 52.52 52.52 51.42 52.05 100,794 -0.04(-0.07%)
Dec 30, 2016 52.09 52.09 52.09 0 +0.10(+0.19%)
Dec 29, 2016 52.05 52.50 51.30 51.99 70,759 +0.00(+0.00%)
Dec 28, 2016 52.46 52.57 51.81 51.99 57,570 -0.29(-0.55%)
Dec 27, 2016 52.10 52.46 51.66 52.28 84,825 +0.44(+0.84%)
Dec 23, 2016 51.85 51.85 51.85 0 +0.06(+0.11%)
Dec 22, 2016 51.99 52.82 51.05 51.79 153,536 -0.04(-0.09%)
Dec 21, 2016 51.05 52.66 50.68 51.83 113,106 +0.82(+1.61%)
Dec 20, 2016 50.51 51.14 50.37 51.01 150,452 +0.49(+0.97%)
Dec 19, 2016 50.64 51.06 49.95 50.52 119,720 -0.17(-0.34%)
Dec 16, 2016 50.80 51.33 50.54 50.69 233,036 +0.04(+0.09%)
Dec 15, 2016 50.82 51.43 50.42 50.65 88,815 -0.38(-0.75%)
Dec 14, 2016 52.37 52.80 50.80 51.03 101,244 -1.44(-2.75%)
Dec 13, 2016 52.03 53.46 51.47 52.47 130,538 +0.61(+1.17%)
Dec 12, 2016 52.14 53.03 51.38 51.87 118,709 -0.34(-0.65%)
Dec 09, 2016 52.67 52.88 51.64 52.21 92,219 -0.27(-0.52%)
Dec 08, 2016 51.07 52.93 51.07 52.48 198,372 +1.41(+2.77%)
Dec 07, 2016 50.31 51.46 49.55 51.07 149,708 +0.62(+1.23%)
Dec 06, 2016 48.75 50.45 47.83 50.45 177,462 +1.69(+3.48%)
Dec 05, 2016 47.42 49.16 47.31 48.75 163,433 +0.94(+1.97%)
Dec 02, 2016 47.36 48.60 47.36 47.81 110,933 +0.46(+0.97%)
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.