John B Sanfilippo (NQ: JBSS )

81.67 +0.59 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.92 64.01 62.57 63.72 204,756 +0.57(+0.91%)
Mar 30, 2017 63.26 63.53 62.72 63.14 170,168 +0.07(+0.11%)
Mar 29, 2017 62.29 63.20 61.61 63.07 137,113 +0.86(+1.39%)
Mar 28, 2017 60.88 62.42 60.21 62.21 178,561 +1.02(+1.66%)
Mar 27, 2017 60.11 61.91 59.51 61.19 203,276 +0.61(+1.01%)
Mar 24, 2017 59.82 60.80 58.86 60.58 1,660,203 +0.84(+1.41%)
Mar 23, 2017 58.96 60.22 58.92 59.74 180,261 +0.98(+1.67%)
Mar 22, 2017 59.08 59.80 58.48 58.75 199,142 -0.37(-0.62%)
Mar 21, 2017 59.63 61.06 59.04 59.12 488,141 +2.20(+3.87%)
Mar 20, 2017 57.83 57.92 56.70 56.92 55,203 -1.13(-1.95%)
Mar 17, 2017 57.59 58.28 57.23 58.05 91,705 +0.42(+0.73%)
Mar 16, 2017 57.45 57.71 56.65 57.63 72,492 +0.30(+0.53%)
Mar 15, 2017 56.46 57.46 55.63 57.33 52,767 +1.37(+2.44%)
Mar 14, 2017 56.24 56.36 55.44 55.96 38,663 -0.32(-0.57%)
Mar 13, 2017 56.13 56.54 56.02 56.28 50,924 +0.15(+0.26%)
Mar 10, 2017 56.11 56.33 55.60 56.13 57,897 +0.29(+0.51%)
Mar 09, 2017 55.00 56.77 55.00 55.85 153,306 +0.74(+1.34%)
Mar 08, 2017 54.58 55.27 54.58 55.11 103,941 +0.37(+0.67%)
Mar 07, 2017 54.48 54.97 54.03 54.74 107,523 +0.18(+0.34%)
Mar 06, 2017 53.91 55.53 53.67 54.56 102,580 +0.27(+0.50%)
Mar 03, 2017 53.62 54.62 53.30 54.29 86,355 +0.50(+0.92%)
Mar 02, 2017 53.97 54.59 52.90 53.79 97,082 -0.19(-0.35%)
Mar 01, 2017 53.87 55.62 53.31 53.98 90,378 +0.53(+0.99%)
Feb 28, 2017 54.21 54.53 53.03 53.45 194,158 -1.13(-2.07%)
Feb 27, 2017 54.68 54.91 54.31 54.58 99,503 -0.16(-0.29%)
Feb 24, 2017 54.70 55.73 54.48 54.74 98,381 +0.31(+0.58%)
Feb 23, 2017 54.12 54.88 53.57 54.43 58,442 +0.38(+0.71%)
Feb 22, 2017 53.77 54.28 53.61 54.04 62,192 -0.13(-0.25%)
Feb 21, 2017 53.45 54.65 53.45 54.18 66,884 +0.39(+0.72%)
Feb 17, 2017 53.79 53.79 53.79 0 +0.58(+1.10%)
Feb 16, 2017 54.01 54.37 53.10 53.21 58,828 -0.94(-1.74%)
Feb 15, 2017 54.78 54.78 53.99 54.15 50,566 -1.00(-1.82%)
Feb 14, 2017 54.62 55.18 53.75 55.15 87,983 +0.12(+0.22%)
Feb 13, 2017 54.34 55.25 54.07 55.03 71,015 +0.92(+1.71%)
Feb 10, 2017 54.24 55.32 53.23 54.11 150,315 -0.11(-0.21%)
Feb 09, 2017 53.71 55.08 53.71 54.22 83,698 +0.69(+1.28%)
Feb 08, 2017 53.91 54.33 53.05 53.53 81,340 -0.53(-0.98%)
Feb 07, 2017 54.04 54.63 53.35 54.06 61,483 +0.02(+0.03%)
Feb 06, 2017 55.72 55.97 53.83 54.04 119,584 -1.73(-3.11%)
Feb 03, 2017 56.02 56.97 55.72 55.78 122,812 +0.20(+0.36%)
Feb 02, 2017 54.95 57.47 49.58 55.58 343,694 -2.29(-3.96%)
Feb 01, 2017 57.46 58.51 57.46 57.87 69,828 +0.59(+1.03%)
Jan 31, 2017 57.92 59.71 56.80 57.27 79,300 -0.64(-1.10%)
Jan 30, 2017 57.98 59.02 57.70 57.91 59,391 -0.04(-0.08%)
Jan 27, 2017 58.29 58.62 57.23 57.95 33,873 -0.03(-0.06%)
Jan 26, 2017 59.78 59.78 57.83 57.99 42,809 -1.68(-2.82%)
Jan 25, 2017 59.05 59.71 58.45 59.67 49,795 +1.09(+1.86%)
Jan 24, 2017 58.91 59.03 58.03 58.58 48,174 -0.25(-0.43%)
Jan 23, 2017 58.88 59.26 58.10 58.83 46,833 +0.08(+0.13%)
Jan 20, 2017 59.44 61.24 58.72 58.75 68,855 -0.69(-1.16%)
Jan 19, 2017 60.80 60.80 59.04 59.44 45,949 -1.43(-2.35%)
Jan 18, 2017 59.31 61.35 59.31 60.87 69,097 +1.65(+2.79%)
Jan 17, 2017 59.48 59.71 59.05 59.22 45,717 -0.08(-0.13%)
Jan 13, 2017 59.29 59.29 59.29 0 +0.17(+0.29%)
Jan 12, 2017 59.78 60.04 58.61 59.12 47,295 -0.75(-1.25%)
Jan 11, 2017 59.90 60.63 59.31 59.87 66,693 +0.01(+0.01%)
Jan 10, 2017 59.67 60.28 59.25 59.86 96,035 +0.20(+0.34%)
Jan 09, 2017 60.90 60.90 59.61 59.66 59,395 -1.37(-2.24%)
Jan 06, 2017 62.22 62.22 60.69 61.03 48,122 -0.99(-1.60%)
Jan 05, 2017 61.77 62.84 60.09 62.02 68,969 +0.21(+0.34%)
Jan 04, 2017 61.45 61.96 61.11 61.81 69,395 +0.57(+0.94%)
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.