John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.15 47.21 46.31 46.63 93,551 -0.53(-1.12%)
Jan 30, 2018 47.12 47.62 47.12 47.16 85,200 -0.20(-0.42%)
Jan 29, 2018 47.34 47.88 46.78 47.36 53,078 -0.17(-0.36%)
Jan 26, 2018 47.99 47.99 46.82 47.53 51,681 -0.45(-0.93%)
Jan 25, 2018 47.82 48.73 47.26 47.98 189,672 +0.41(+0.86%)
Jan 24, 2018 48.39 48.39 47.41 47.57 63,331 -0.59(-1.22%)
Jan 23, 2018 49.68 49.77 48.16 48.16 123,519 -1.27(-2.56%)
Jan 22, 2018 48.42 50.16 48.42 49.43 262,270 +0.54(+1.11%)
Jan 19, 2018 46.75 49.07 46.75 48.88 120,423 +2.00(+4.27%)
Jan 18, 2018 46.95 47.32 46.59 46.88 75,951 -0.41(-0.87%)
Jan 17, 2018 46.62 48.18 46.38 47.29 106,822 +0.96(+2.07%)
Jan 16, 2018 46.63 47.33 46.21 46.33 97,482 -0.13(-0.29%)
Jan 12, 2018 46.46 46.46 46.46 0 -0.69(-1.47%)
Jan 11, 2018 46.42 47.63 46.42 47.15 118,493 +0.95(+2.05%)
Jan 10, 2018 46.09 46.21 109,241 -0.80(-1.71%)
Jan 09, 2018 46.77 47.41 46.43 47.01 73,962 +0.24(+0.51%)
Jan 08, 2018 46.96 47.48 46.58 46.77 76,889 -0.40(-0.85%)
Jan 05, 2018 47.27 47.37 46.83 47.18 57,759 +0.06(+0.13%)
Jan 04, 2018 48.22 48.22 46.33 47.12 75,325 -0.06(-0.13%)
Jan 03, 2018 47.24 47.97 46.50 47.18 94,397 -0.24(-0.50%)
Jan 02, 2018 47.34 48.29 47.06 47.41 79,165 +0.31(+0.66%)
Dec 29, 2017 47.10 47.10 47.10 0 -0.48(-1.02%)
Dec 28, 2017 47.06 47.79 46.92 47.59 39,186 +0.32(+0.68%)
Dec 27, 2017 47.35 47.73 47.17 47.27 45,997 +0.04(+0.08%)
Dec 26, 2017 47.16 47.79 47.13 47.23 48,797 +0.13(+0.28%)
Dec 22, 2017 47.44 47.81 46.92 47.09 63,340 -0.36(-0.75%)
Dec 21, 2017 47.91 48.02 47.35 47.45 68,433 -0.18(-0.38%)
Dec 20, 2017 48.16 48.16 46.92 47.63 43,650 +0.40(+0.85%)
Dec 19, 2017 47.82 47.88 46.90 47.23 67,156 -0.39(-0.83%)
Dec 18, 2017 46.92 48.20 46.92 47.62 66,181 +1.06(+2.29%)
Dec 15, 2017 46.17 47.30 45.87 46.56 283,238 +0.50(+1.08%)
Dec 14, 2017 46.39 46.74 45.78 46.06 59,000 -0.47(-1.01%)
Dec 13, 2017 46.14 46.90 45.46 46.53 93,373 +0.60(+1.31%)
Dec 12, 2017 46.17 46.54 45.81 45.92 58,323 -0.24(-0.52%)
Dec 11, 2017 46.09 46.39 45.54 46.16 104,430 +0.19(+0.40%)
Dec 08, 2017 45.32 46.71 45.32 45.98 264,632 +0.64(+1.41%)
Dec 07, 2017 45.28 46.27 45.17 45.34 94,495 +0.06(+0.13%)
Dec 06, 2017 45.73 46.44 45.12 45.28 96,472 -0.46(-1.01%)
Dec 05, 2017 46.74 47.50 45.59 45.74 91,008 -0.78(-1.68%)
Dec 04, 2017 46.30 48.03 46.30 46.52 116,718 +0.63(+1.38%)
Dec 01, 2017 44.84 46.16 44.05 45.89 145,696 +0.89(+1.99%)
Nov 30, 2017 45.24 46.01 44.85 44.99 96,097 -0.56(-1.23%)
Nov 29, 2017 43.98 46.01 43.98 45.55 136,001 +1.81(+4.14%)
Nov 28, 2017 43.86 44.18 43.48 43.74 245,923 -0.11(-0.25%)
Nov 27, 2017 44.16 44.41 43.61 43.85 115,648 -0.30(-0.67%)
Nov 24, 2017 43.61 44.33 42.58 44.15 41,034 +0.49(+1.13%)
Nov 22, 2017 43.94 44.24 43.19 43.66 75,217 -0.28(-0.63%)
Nov 21, 2017 44.29 44.80 43.81 43.94 100,033 -0.34(-0.77%)
Nov 20, 2017 44.35 44.88 42.54 44.28 162,948 -0.11(-0.25%)
Nov 17, 2017 44.34 44.92 44.34 44.39 149,232 -0.14(-0.32%)
Nov 16, 2017 43.22 44.86 42.64 44.53 113,862 +1.91(+4.49%)
Nov 15, 2017 43.22 43.45 42.45 42.62 167,989 -0.77(-1.78%)
Nov 14, 2017 42.69 43.62 42.16 43.39 70,072 +0.70(+1.64%)
Nov 13, 2017 42.59 43.12 42.11 42.69 118,539 +0.10(+0.23%)
Nov 10, 2017 42.99 43.76 42.48 42.60 100,051 -0.40(-0.94%)
Nov 09, 2017 42.33 43.27 41.67 43.00 97,988 +0.53(+1.24%)
Nov 08, 2017 41.24 42.51 41.24 42.47 128,595 +1.06(+2.55%)
Nov 07, 2017 42.26 42.45 41.03 41.41 116,106 -0.81(-1.92%)
Nov 06, 2017 43.36 43.48 42.06 42.22 90,297 -0.98(-2.28%)
Nov 03, 2017 43.71 44.34 42.64 43.21 130,964 -0.42(-0.97%)
Nov 02, 2017 43.96 44.23 43.53 43.63 134,668 -0.51(-1.15%)
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.