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 (%)
Aug 31, 2017 48.11 48.32 47.47 47.66 84,159 -0.18(-0.37%)
Aug 30, 2017 47.29 48.04 47.24 47.84 95,680 +0.31(+0.65%)
Aug 29, 2017 47.79 48.36 47.17 47.53 137,141 -0.25(-0.53%)
Aug 28, 2017 48.83 49.23 47.20 47.78 152,986 -1.08(-2.20%)
Aug 25, 2017 49.33 49.52 47.51 48.86 126,777 -0.40(-0.81%)
Aug 24, 2017 47.96 51.05 47.57 49.26 361,403 +1.38(+2.89%)
Aug 23, 2017 48.68 48.88 47.50 47.87 91,737 -0.90(-1.84%)
Aug 22, 2017 48.93 49.14 48.24 48.77 86,624 -0.10(-0.20%)
Aug 21, 2017 48.40 49.64 48.34 48.87 83,111 +0.27(+0.55%)
Aug 18, 2017 48.10 48.93 48.07 48.60 68,106 +0.24(+0.49%)
Aug 17, 2017 48.71 49.54 48.34 48.37 71,391 -0.34(-0.69%)
Aug 16, 2017 49.09 49.49 48.57 48.70 57,874 -0.31(-0.64%)
Aug 15, 2017 49.58 49.58 48.87 49.02 43,444 -0.41(-0.84%)
Aug 14, 2017 49.39 49.95 49.08 49.43 58,451 +0.28(+0.56%)
Aug 11, 2017 48.36 49.49 48.33 49.16 81,608 +0.81(+1.67%)
Aug 10, 2017 48.22 48.54 47.46 48.35 80,517 +0.02(+0.05%)
Aug 09, 2017 48.81 48.81 48.00 48.33 44,626 -0.30(-0.62%)
Aug 08, 2017 48.64 48.81 48.01 48.63 71,520 -0.01(-0.02%)
Aug 07, 2017 48.78 49.00 48.10 48.63 52,566 +0.27(+0.56%)
Aug 04, 2017 48.70 48.70 47.77 48.37 67,176 -0.22(-0.46%)
Aug 03, 2017 48.81 49.46 48.30 48.59 67,289 -0.35(-0.72%)
Aug 02, 2017 49.09 49.19 48.41 48.94 57,666 -0.14(-0.28%)
Aug 01, 2017 49.78 49.78 48.58 49.08 97,932 -0.31(-0.64%)
Jul 31, 2017 50.52 50.57 48.76 49.39 139,190 -1.38(-2.72%)
Jul 28, 2017 49.96 50.78 49.56 50.78 143,603 +0.81(+1.63%)
Jul 27, 2017 50.82 50.82 49.50 49.96 121,360 -0.27(-0.53%)
Jul 26, 2017 50.53 50.84 49.99 50.23 53,204 -0.33(-0.64%)
Jul 25, 2017 50.55 81,711 +1.01(+2.03%)
Jul 24, 2017 49.79 49.91 48.72 49.55 101,617 -0.19(-0.39%)
Jul 21, 2017 50.13 50.27 49.56 49.74 114,432 -0.01(-0.03%)
Jul 20, 2017 49.86 48.68 49.76 71,171 +0.81(+1.65%)
Jul 19, 2017 48.24 49.10 47.77 48.95 93,980 +0.95(+1.97%)
Jul 18, 2017 47.65 48.16 47.48 48.00 110,077 +0.34(+0.71%)
Jul 17, 2017 47.41 48.10 47.10 47.66 113,874 +0.39(+0.83%)
Jul 14, 2017 47.05 47.76 46.91 47.27 85,019 +0.18(+0.38%)
Jul 13, 2017 47.42 47.43 46.25 47.09 120,134 -0.07(-0.16%)
Jul 12, 2017 46.08 47.99 46.08 47.17 161,605 +1.81(+3.98%)
Jul 11, 2017 45.75 46.33 45.18 45.36 92,717 -0.18(-0.39%)
Jul 10, 2017 46.23 46.23 45.41 45.54 71,121 -0.70(-1.52%)
Jul 07, 2017 45.94 46.78 45.94 46.24 74,767 +0.21(+0.47%)
Jul 06, 2017 46.22 46.58 45.90 46.03 96,233 -0.33(-0.72%)
Jul 05, 2017 46.68 46.88 46.04 46.36 103,821 -0.46(-0.98%)
Jul 03, 2017 47.04 47.39 46.55 46.82 38,281 +0.12(+0.25%)
Jun 30, 2017 46.32 46.93 45.89 46.70 101,848 +0.39(+0.85%)
Jun 29, 2017 46.51 46.51 45.63 46.31 96,984 -0.20(-0.43%)
Jun 28, 2017 46.10 46.92 45.77 46.51 85,749 +0.49(+1.06%)
Jun 27, 2017 45.99 46.23 45.19 46.02 85,796 +0.04(+0.08%)
Jun 26, 2017 45.99 46.31 45.54 45.98 91,737 +0.04(+0.08%)
Jun 23, 2017 44.52 46.01 44.52 45.94 383,901 +1.24(+2.76%)
Jun 22, 2017 44.41 44.75 43.78 44.71 159,302 +0.45(+1.02%)
Jun 21, 2017 44.71 44.80 43.99 44.26 68,556 -0.45(-1.01%)
Jun 20, 2017 45.78 45.78 44.41 44.71 90,065 -1.26(-2.74%)
Jun 19, 2017 45.84 46.45 45.00 45.97 122,342 +0.29(+0.63%)
Jun 16, 2017 46.73 46.88 44.52 45.68 245,996 -1.35(-2.86%)
Jun 15, 2017 47.90 48.46 46.72 47.03 93,475 -1.15(-2.40%)
Jun 14, 2017 47.60 48.30 47.53 48.18 59,482 +0.21(+0.43%)
Jun 13, 2017 47.76 48.39 47.54 47.97 68,301 +0.18(+0.39%)
Jun 12, 2017 47.42 48.28 47.01 47.79 71,939 +0.19(+0.39%)
Jun 09, 2017 47.32 48.15 47.32 47.60 99,789 +0.38(+0.81%)
Jun 08, 2017 47.44 47.77 47.09 47.22 66,483 -0.36(-0.76%)
Jun 07, 2017 47.14 47.76 46.92 47.58 68,533 +0.50(+1.07%)
Jun 06, 2017 47.42 47.70 46.80 47.08 83,526 -0.70(-1.47%)
Jun 05, 2017 48.28 48.31 47.35 47.78 88,900 -0.54(-1.12%)
Jun 02, 2017 48.58 49.10 48.25 48.32 83,420 -0.05(-0.11%)
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.