John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.26 53.40 44.29 48.55 236,799 -8.38(-14.71%)
Oct 30, 2018 56.64 57.84 56.44 56.93 68,411 +0.41(+0.72%)
Oct 29, 2018 55.03 56.87 53.62 56.52 49,648 +1.82(+3.32%)
Oct 26, 2018 54.70 55.90 54.08 54.70 74,552 -0.48(-0.87%)
Oct 25, 2018 55.01 55.78 50.93 55.18 39,341 +0.17(+0.31%)
Oct 24, 2018 54.68 55.77 54.47 55.01 48,202 -0.30(-0.54%)
Oct 23, 2018 54.63 55.77 54.53 55.31 29,441 +0.28(+0.50%)
Oct 22, 2018 54.30 55.43 54.28 55.03 43,482 +0.73(+1.35%)
Oct 19, 2018 53.59 54.52 53.53 54.30 36,107 +0.70(+1.31%)
Oct 18, 2018 54.33 55.05 52.25 53.60 46,746 -0.74(-1.36%)
Oct 17, 2018 54.16 54.87 53.43 54.34 33,607 +0.04(+0.07%)
Oct 16, 2018 53.25 54.90 52.44 54.30 74,146 +1.14(+2.14%)
Oct 15, 2018 52.45 53.57 51.99 53.16 47,808 +0.55(+1.04%)
Oct 12, 2018 52.92 52.92 51.70 52.62 54,420 +0.14(+0.26%)
Oct 11, 2018 53.08 53.46 51.59 52.48 102,128 -0.61(-1.15%)
Oct 10, 2018 53.62 55.07 53.05 53.09 73,843 -0.69(-1.27%)
Oct 09, 2018 54.28 54.56 53.51 53.77 85,757 -0.60(-1.10%)
Oct 08, 2018 53.04 54.85 53.04 54.37 109,985 +1.32(+2.50%)
Oct 05, 2018 51.92 53.26 51.92 53.05 126,505 +1.27(+2.45%)
Oct 04, 2018 52.38 52.38 51.32 51.78 96,053 -0.49(-0.94%)
Oct 03, 2018 52.88 53.66 52.00 52.27 47,816 -0.48(-0.91%)
Oct 02, 2018 54.62 54.87 52.62 52.75 68,843 -1.82(-3.34%)
Oct 01, 2018 55.01 55.01 54.11 54.57 71,144 -0.38(-0.70%)
Sep 28, 2018 54.70 55.37 54.63 54.96 106,503 +0.25(+0.46%)
Sep 27, 2018 54.63 55.07 54.44 54.70 75,699 +0.29(+0.54%)
Sep 26, 2018 54.90 55.20 54.23 54.41 55,852 -0.49(-0.90%)
Sep 25, 2018 55.27 55.47 54.89 54.90 36,008 -0.22(-0.41%)
Sep 24, 2018 55.31 55.70 55.05 55.13 77,821 -0.05(-0.10%)
Sep 21, 2018 55.81 55.93 55.18 55.18 183,134 -0.79(-1.40%)
Sep 20, 2018 55.47 56.15 55.38 55.97 56,384 +0.52(+0.93%)
Sep 19, 2018 55.93 55.93 55.28 55.45 73,618 -0.49(-0.88%)
Sep 18, 2018 55.47 56.20 55.22 55.94 84,766 +0.50(+0.90%)
Sep 17, 2018 56.20 56.38 55.35 55.44 55,415 -0.75(-1.34%)
Sep 14, 2018 56.12 56.53 55.62 56.20 51,303 +0.16(+0.29%)
Sep 13, 2018 55.95 56.13 55.33 56.04 40,555 +0.05(+0.10%)
Sep 12, 2018 55.55 56.42 55.17 55.98 47,060 +0.45(+0.80%)
Sep 11, 2018 56.51 56.60 55.25 55.53 71,203 -0.99(-1.74%)
Sep 10, 2018 56.59 57.09 56.31 56.52 54,153 +0.11(+0.19%)
Sep 07, 2018 55.55 56.68 55.51 56.41 70,915 +0.27(+0.48%)
Sep 06, 2018 56.41 56.41 55.15 56.14 105,463 -0.34(-0.60%)
Sep 05, 2018 55.71 56.94 55.52 56.48 67,349 +0.65(+1.17%)
Sep 04, 2018 56.11 56.30 55.17 55.83 63,425 -0.43(-0.77%)
Aug 31, 2018 56.26 56.26 56.26 0 +0.78(+1.40%)
Aug 30, 2018 54.66 55.77 54.36 55.48 100,860 +0.79(+1.45%)
Aug 29, 2018 53.51 54.72 53.43 54.69 69,297 +1.18(+2.20%)
Aug 28, 2018 54.82 55.15 53.05 53.51 98,777 -1.32(-2.40%)
Aug 27, 2018 56.27 56.47 54.68 54.83 149,739 -1.49(-2.64%)
Aug 24, 2018 55.96 57.05 55.96 56.31 93,385 +0.32(+0.58%)
Aug 23, 2018 58.31 58.37 53.96 55.99 259,273 -4.63(-7.65%)
Aug 22, 2018 59.78 60.68 58.94 60.62 106,907 +0.82(+1.38%)
Aug 21, 2018 60.43 60.43 59.52 59.80 60,643 -0.62(-1.03%)
Aug 20, 2018 59.39 60.82 59.38 60.42 93,758 +1.20(+2.03%)
Aug 17, 2018 58.68 59.59 57.69 59.22 142,091 +0.59(+1.01%)
Aug 16, 2018 58.86 59.44 58.49 58.63 76,516 -0.02(-0.03%)
Aug 15, 2018 59.22 59.28 58.48 58.65 134,403 -0.68(-1.14%)
Aug 14, 2018 58.91 59.96 58.63 59.32 222,751 +0.38(+0.64%)
Aug 13, 2018 59.22 59.23 58.07 58.95 119,028 -0.39(-0.66%)
Aug 10, 2018 59.22 60.09 58.67 59.34 35,847 -0.05(-0.08%)
Aug 09, 2018 60.02 60.02 59.06 59.38 48,009 -0.11(-0.18%)
Aug 08, 2018 60.52 60.69 59.29 59.49 47,101 -0.88(-1.45%)
Aug 07, 2018 60.25 60.72 59.33 60.37 44,684 +0.01(+0.01%)
Aug 06, 2018 60.36 60.72 59.20 60.36 86,538 -0.47(-0.77%)
Aug 03, 2018 59.48 61.11 59.01 60.83 113,517 +1.10(+1.84%)
Aug 02, 2018 58.41 59.73 58.04 59.73 122,959 +1.79(+3.10%)
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.