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 (%)
Apr 28, 2017 54.12 54.60 53.90 54.39 125,726 +0.24(+0.45%)
Apr 27, 2017 54.54 54.82 53.60 54.14 114,405 -0.21(-0.39%)
Apr 26, 2017 54.92 54.97 54.02 54.36 152,083 -0.56(-1.02%)
Apr 25, 2017 55.27 54.37 54.92 102,736 +0.47(+0.86%)
Apr 24, 2017 54.51 55.05 54.26 54.45 144,721 +0.46(+0.85%)
Apr 21, 2017 54.47 54.47 53.26 54.00 84,252 -0.50(-0.91%)
Apr 20, 2017 53.43 54.62 53.31 54.49 86,031 +0.99(+1.85%)
Apr 19, 2017 52.72 54.00 52.55 53.50 98,521 +0.74(+1.40%)
Apr 18, 2017 52.89 53.24 52.06 52.76 110,930 -0.30(-0.57%)
Apr 17, 2017 53.06 53.10 52.06 53.06 95,665 +0.22(+0.42%)
Apr 13, 2017 53.08 53.08 52.20 52.84 61,168 -0.24(-0.45%)
Apr 12, 2017 53.19 53.42 52.60 53.08 60,583 -0.19(-0.35%)
Apr 11, 2017 53.14 53.30 52.64 53.26 87,568 +0.05(+0.10%)
Apr 10, 2017 52.79 53.87 52.37 53.21 100,103 +0.53(+1.01%)
Apr 07, 2017 52.79 53.22 52.59 52.68 98,309 -0.07(-0.14%)
Apr 06, 2017 52.72 53.17 52.55 52.75 122,426 +0.16(+0.30%)
Apr 05, 2017 53.54 53.58 52.50 52.60 135,860 -0.81(-1.51%)
Apr 04, 2017 53.23 53.72 52.79 53.40 191,448 +0.21(+0.40%)
Apr 03, 2017 54.19 54.57 53.11 53.19 175,535 -0.97(-1.79%)
Mar 31, 2017 53.48 54.41 53.18 54.16 240,892 +0.49(+0.91%)
Mar 30, 2017 53.77 54.00 53.31 53.67 200,199 +0.06(+0.11%)
Mar 29, 2017 52.94 53.72 52.37 53.61 161,311 +0.73(+1.39%)
Mar 28, 2017 51.75 53.06 51.18 52.88 210,074 +0.87(+1.66%)
Mar 27, 2017 51.09 52.63 50.58 52.01 239,151 +0.52(+1.01%)
Mar 24, 2017 50.84 51.68 50.03 51.49 1,953,196 +0.72(+1.41%)
Mar 23, 2017 50.12 51.18 50.08 50.78 212,074 +0.84(+1.67%)
Mar 22, 2017 50.21 50.83 49.70 49.94 234,287 -0.31(-0.62%)
Mar 21, 2017 50.69 51.90 50.18 50.25 574,289 +1.87(+3.87%)
Mar 20, 2017 49.16 49.23 48.19 48.38 64,945 -0.96(-1.95%)
Mar 17, 2017 48.95 49.53 48.65 49.34 107,889 +0.36(+0.73%)
Mar 16, 2017 48.83 49.05 48.15 48.99 85,285 +0.26(+0.53%)
Mar 15, 2017 47.99 48.84 47.28 48.73 62,079 +1.16(+2.44%)
Mar 14, 2017 47.81 47.91 47.12 47.57 45,486 -0.27(-0.57%)
Mar 13, 2017 47.71 48.06 47.62 47.84 59,911 +0.13(+0.26%)
Mar 10, 2017 47.69 47.88 47.26 47.71 68,114 +0.24(+0.51%)
Mar 09, 2017 46.75 48.25 46.75 47.47 180,362 +0.63(+1.34%)
Mar 08, 2017 46.40 46.98 46.40 46.84 122,284 +0.31(+0.67%)
Mar 07, 2017 46.31 46.72 45.92 46.53 126,499 +0.16(+0.33%)
Mar 06, 2017 45.82 47.20 45.62 46.37 120,684 +0.23(+0.50%)
Mar 03, 2017 45.57 46.43 45.31 46.14 101,595 +0.42(+0.92%)
Mar 02, 2017 45.88 46.40 44.97 45.72 114,215 -0.16(-0.35%)
Mar 01, 2017 45.79 47.28 45.32 45.89 106,328 +0.45(+0.99%)
Feb 28, 2017 46.08 46.35 45.07 45.43 228,423 -0.96(-2.07%)
Feb 27, 2017 46.48 46.68 46.16 46.40 117,064 -0.13(-0.29%)
Feb 24, 2017 46.49 47.37 46.30 46.53 115,743 +0.27(+0.58%)
Feb 23, 2017 46.00 46.65 45.53 46.26 68,756 +0.33(+0.71%)
Feb 22, 2017 45.70 46.14 45.57 45.94 73,167 -0.11(-0.25%)
Feb 21, 2017 45.43 46.46 45.43 46.05 78,688 +0.33(+0.72%)
Feb 17, 2017 45.72 45.72 45.72 0 +0.50(+1.10%)
Feb 16, 2017 45.91 46.21 45.14 45.23 69,210 -0.80(-1.74%)
Feb 15, 2017 46.57 46.57 45.89 46.03 59,490 -0.85(-1.82%)
Feb 14, 2017 46.43 46.91 45.69 46.88 103,510 +0.10(+0.22%)
Feb 13, 2017 46.19 46.96 45.96 46.77 83,547 +0.78(+1.71%)
Feb 10, 2017 46.10 47.03 45.24 45.99 176,843 -0.10(-0.21%)
Feb 09, 2017 45.66 46.82 45.66 46.09 98,470 +0.58(+1.28%)
Feb 08, 2017 45.83 46.18 45.09 45.50 95,695 -0.45(-0.98%)
Feb 07, 2017 45.94 46.43 45.35 45.95 72,333 +0.01(+0.03%)
Feb 06, 2017 47.36 47.57 45.75 45.94 140,689 -1.47(-3.11%)
Feb 03, 2017 47.62 48.42 47.36 47.41 144,486 +0.17(+0.36%)
Feb 02, 2017 46.71 48.85 42.14 47.24 404,349 -1.95(-3.96%)
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.