John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.15 55.87 54.63 55.60 85,548 +0.47(+0.85%)
Jun 29, 2017 55.38 55.38 54.32 55.13 81,463 -0.24(-0.43%)
Jun 28, 2017 54.88 55.86 54.50 55.37 72,025 +0.58(+1.06%)
Jun 27, 2017 54.75 55.03 53.80 54.79 72,065 +0.04(+0.08%)
Jun 26, 2017 54.75 55.14 54.21 54.74 77,055 +0.04(+0.08%)
Jun 23, 2017 53.00 54.78 53.00 54.70 322,460 +1.47(+2.76%)
Jun 22, 2017 52.87 53.27 52.12 53.23 133,806 +0.54(+1.02%)
Jun 21, 2017 53.23 53.33 52.37 52.69 57,584 -0.54(-1.01%)
Jun 20, 2017 54.51 54.51 52.87 53.23 75,651 -1.50(-2.74%)
Jun 19, 2017 54.58 55.30 53.58 54.73 102,762 +0.34(+0.63%)
Jun 16, 2017 55.63 55.82 53.00 54.38 206,626 -1.60(-2.86%)
Jun 15, 2017 57.02 57.69 55.62 55.99 78,515 -1.37(-2.40%)
Jun 14, 2017 56.67 57.50 56.58 57.36 49,962 +0.25(+0.43%)
Jun 13, 2017 56.86 57.62 56.60 57.11 57,370 +0.22(+0.39%)
Jun 12, 2017 56.45 57.47 55.97 56.89 60,425 +0.22(+0.39%)
Jun 09, 2017 56.34 57.32 56.34 56.67 83,818 +0.46(+0.81%)
Jun 08, 2017 56.48 56.87 56.06 56.21 55,843 -0.43(-0.76%)
Jun 07, 2017 56.12 56.86 55.86 56.65 57,565 +0.60(+1.07%)
Jun 06, 2017 56.46 56.79 55.72 56.05 70,158 -0.84(-1.47%)
Jun 05, 2017 57.48 57.51 56.37 56.88 74,672 -0.64(-1.12%)
Jun 02, 2017 57.84 58.45 57.45 57.53 70,069 -0.06(-0.11%)
Jun 01, 2017 57.39 57.79 56.65 57.59 58,159 +0.53(+0.93%)
May 31, 2017 56.30 57.40 56.26 57.06 118,573 +0.85(+1.50%)
May 30, 2017 57.04 57.22 55.97 56.21 92,933 -1.15(-2.01%)
May 26, 2017 56.59 57.66 55.99 57.37 80,481 +0.70(+1.23%)
May 25, 2017 56.49 57.24 56.21 56.67 84,917 +0.32(+0.56%)
May 24, 2017 58.06 58.67 56.31 56.36 86,216 -1.71(-2.94%)
May 23, 2017 57.28 58.45 56.59 58.06 82,356 +0.75(+1.31%)
May 22, 2017 56.50 57.50 56.07 57.32 123,232 +0.69(+1.21%)
May 19, 2017 55.36 56.82 55.17 56.63 100,662 +1.12(+2.02%)
May 18, 2017 55.27 56.15 54.84 55.51 145,721 +0.33(+0.61%)
May 17, 2017 55.94 55.97 54.31 55.17 141,622 -1.28(-2.26%)
May 16, 2017 56.68 57.31 56.19 56.45 86,501 -0.18(-0.33%)
May 15, 2017 56.95 57.19 56.06 56.64 98,068 -0.37(-0.65%)
May 12, 2017 56.58 57.32 56.04 57.01 97,197 +0.17(+0.29%)
May 11, 2017 56.75 57.15 56.03 56.84 113,255 +0.26(+0.47%)
May 10, 2017 56.35 56.67 55.38 56.58 109,678 +0.38(+0.67%)
May 09, 2017 56.55 57.87 55.80 56.20 145,536 -0.13(-0.23%)
May 08, 2017 56.36 56.63 53.83 56.33 184,445 -0.49(-0.87%)
May 05, 2017 58.34 58.34 56.81 56.82 127,335 -1.24(-2.14%)
May 04, 2017 62.55 62.99 57.53 58.06 290,450 -5.03(-7.97%)
May 03, 2017 63.68 63.93 62.46 63.09 81,014 -0.68(-1.06%)
May 02, 2017 64.50 64.50 63.17 63.77 74,806 -0.56(-0.88%)
May 01, 2017 64.97 64.97 64.00 64.34 39,850 -0.41(-0.64%)
Apr 28, 2017 64.43 65.01 64.17 64.75 105,604 +0.29(+0.45%)
Apr 27, 2017 64.94 65.26 63.82 64.46 96,095 -0.26(-0.39%)
Apr 26, 2017 65.39 65.45 64.32 64.72 127,743 -0.67(-1.02%)
Apr 25, 2017 65.80 64.72 65.39 86,294 +0.55(+0.86%)
Apr 24, 2017 64.90 65.54 64.60 64.83 121,560 +0.55(+0.85%)
Apr 21, 2017 64.85 64.85 63.41 64.28 70,767 -0.59(-0.91%)
Apr 20, 2017 63.61 65.03 63.47 64.87 72,262 +1.18(+1.85%)
Apr 19, 2017 62.77 64.28 62.57 63.69 82,753 +0.88(+1.40%)
Apr 18, 2017 62.97 63.39 61.98 62.81 93,176 -0.36(-0.57%)
Apr 17, 2017 63.17 63.22 61.98 63.17 80,355 +0.26(+0.42%)
Apr 13, 2017 63.19 63.19 62.14 62.91 51,378 -0.28(-0.45%)
Apr 12, 2017 63.32 63.60 62.62 63.19 50,887 -0.22(-0.35%)
Apr 11, 2017 63.26 63.46 62.67 63.41 73,553 +0.06(+0.10%)
Apr 10, 2017 62.85 64.13 62.35 63.35 84,082 +0.63(+1.01%)
Apr 07, 2017 62.85 63.36 62.61 62.72 82,575 -0.09(-0.14%)
Apr 06, 2017 62.76 63.30 62.57 62.80 102,832 +0.19(+0.30%)
Apr 05, 2017 63.74 63.79 62.50 62.62 114,117 -0.96(-1.51%)
Apr 04, 2017 63.37 63.96 62.85 63.58 160,808 +0.26(+0.40%)
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.