John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.91 65.16 63.86 64.77 104,459 +0.96(+1.50%)
May 30, 2017 64.75 64.95 63.53 63.81 81,871 -1.31(-2.01%)
May 26, 2017 64.24 65.45 63.56 65.12 70,901 +0.79(+1.23%)
May 25, 2017 64.12 64.98 63.81 64.33 74,809 +0.36(+0.56%)
May 24, 2017 65.91 66.60 63.92 63.97 75,954 -1.94(-2.94%)
May 23, 2017 65.02 66.35 64.24 65.91 72,553 +0.85(+1.31%)
May 22, 2017 64.13 65.27 63.65 65.06 108,563 +0.78(+1.21%)
May 19, 2017 62.84 64.50 62.63 64.28 88,680 +1.27(+2.02%)
May 18, 2017 62.74 63.74 62.25 63.01 128,375 +0.38(+0.61%)
May 17, 2017 63.50 63.53 61.65 62.63 124,764 -1.45(-2.26%)
May 16, 2017 64.34 65.05 63.78 64.08 76,205 -0.21(-0.33%)
May 15, 2017 64.65 64.92 63.63 64.29 86,395 -0.42(-0.65%)
May 12, 2017 64.23 65.06 63.61 64.71 85,627 +0.19(+0.29%)
May 11, 2017 64.42 64.87 63.60 64.52 99,774 +0.30(+0.47%)
May 10, 2017 63.96 64.33 62.86 64.22 96,623 +0.43(+0.67%)
May 09, 2017 64.19 65.69 63.34 63.79 128,212 -0.15(-0.23%)
May 08, 2017 63.98 64.29 61.10 63.94 162,490 -0.56(-0.87%)
May 05, 2017 66.22 66.22 64.49 64.50 112,178 -1.41(-2.14%)
May 04, 2017 71.00 71.50 65.30 65.91 255,876 -5.71(-7.97%)
May 03, 2017 72.29 72.57 70.90 71.62 71,371 -0.77(-1.06%)
May 02, 2017 73.22 73.22 71.70 72.39 65,902 -0.64(-0.88%)
May 01, 2017 73.75 73.75 72.65 73.03 35,107 -0.47(-0.64%)
Apr 28, 2017 73.14 73.79 72.85 73.50 93,034 +0.33(+0.45%)
Apr 27, 2017 73.71 74.08 72.44 73.17 84,657 -0.29(-0.39%)
Apr 26, 2017 74.22 74.29 73.01 73.46 112,537 -0.76(-1.02%)
Apr 25, 2017 74.69 73.47 74.22 76,022 +0.63(+0.86%)
Apr 24, 2017 73.67 74.40 73.33 73.59 107,090 +0.62(+0.85%)
Apr 21, 2017 73.61 73.61 71.98 72.97 62,344 -0.67(-0.91%)
Apr 20, 2017 72.21 73.82 72.05 73.64 63,661 +1.34(+1.85%)
Apr 19, 2017 71.25 72.97 71.02 72.30 72,903 +1.00(+1.40%)
Apr 18, 2017 71.48 71.96 70.35 71.30 82,085 -0.41(-0.57%)
Apr 17, 2017 71.70 71.76 70.35 71.71 70,790 +0.30(+0.42%)
Apr 13, 2017 71.73 71.73 70.54 71.41 45,263 -0.32(-0.45%)
Apr 12, 2017 71.88 72.19 71.08 71.73 44,830 -0.25(-0.35%)
Apr 11, 2017 71.81 72.03 71.14 71.98 64,798 +0.07(+0.10%)
Apr 10, 2017 71.34 72.79 70.77 71.91 74,074 +0.72(+1.01%)
Apr 07, 2017 71.34 71.92 71.07 71.19 72,746 -0.10(-0.14%)
Apr 06, 2017 71.24 71.86 71.02 71.29 90,592 +0.21(+0.30%)
Apr 05, 2017 72.35 72.41 70.95 71.08 100,533 -1.09(-1.51%)
Apr 04, 2017 71.93 72.60 71.34 72.17 141,666 +0.29(+0.40%)
Apr 03, 2017 73.23 73.74 71.77 71.88 129,891 -1.31(-1.79%)
Mar 31, 2017 72.27 73.53 71.87 73.19 178,253 +0.66(+0.91%)
Mar 30, 2017 72.67 72.98 72.04 72.53 148,142 +0.08(+0.11%)
Mar 29, 2017 71.55 72.60 70.77 72.45 119,366 +0.99(+1.39%)
Mar 28, 2017 69.93 71.70 69.16 71.46 155,449 +1.17(+1.66%)
Mar 27, 2017 69.05 71.12 68.36 70.29 176,965 +0.70(+1.01%)
Mar 24, 2017 68.71 69.84 67.61 69.59 1,445,308 +0.97(+1.41%)
Mar 23, 2017 67.73 69.17 67.68 68.62 156,929 +1.13(+1.67%)
Mar 22, 2017 67.86 68.69 67.17 67.49 173,366 -0.42(-0.62%)
Mar 21, 2017 68.50 70.14 67.82 67.91 424,957 +2.53(+3.87%)
Mar 20, 2017 66.43 66.53 65.13 65.38 48,058 -1.30(-1.95%)
Mar 17, 2017 66.15 66.94 65.74 66.68 79,835 +0.48(+0.73%)
Mar 16, 2017 65.99 66.29 65.08 66.20 63,109 +0.35(+0.53%)
Mar 15, 2017 64.85 66.01 63.90 65.85 45,937 +1.57(+2.44%)
Mar 14, 2017 64.61 64.74 63.68 64.28 33,659 -0.37(-0.57%)
Mar 13, 2017 64.47 64.94 64.35 64.65 44,333 +0.17(+0.26%)
Mar 10, 2017 64.45 64.70 63.87 64.48 50,403 +0.33(+0.51%)
Mar 09, 2017 63.18 65.21 63.18 64.15 133,463 +0.85(+1.34%)
Mar 08, 2017 62.70 63.49 62.70 63.30 90,487 +0.42(+0.67%)
Mar 07, 2017 62.58 63.14 62.06 62.88 93,606 +0.21(+0.34%)
Mar 06, 2017 61.92 63.79 61.65 62.67 89,303 +0.31(+0.50%)
Mar 03, 2017 61.59 62.74 61.23 62.36 75,178 +0.57(+0.92%)
Mar 02, 2017 62.00 62.71 60.77 61.79 84,516 -0.22(-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.