John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.39 56.39 55.08 55.66 75,900 -0.72(-1.28%)
Dec 28, 2018 56.57 57.20 55.95 56.38 32,300 -0.20(-0.35%)
Dec 27, 2018 56.38 56.95 55.03 56.58 47,800 -0.02(-0.04%)
Dec 26, 2018 56.58 57.37 54.71 56.60 56,482 +0.33(+0.59%)
Dec 24, 2018 57.92 58.80 55.90 56.27 47,000 -1.64(-2.83%)
Dec 21, 2018 57.80 63.58 56.18 57.91 207,100 -0.06(-0.10%)
Dec 20, 2018 58.41 59.45 56.93 57.97 65,539 -0.57(-0.97%)
Dec 19, 2018 60.27 61.03 58.32 58.54 89,794 -1.62(-2.69%)
Dec 18, 2018 61.11 61.29 59.69 60.16 56,945 -0.94(-1.54%)
Dec 17, 2018 62.09 63.00 60.22 61.10 89,557 -1.11(-1.78%)
Dec 14, 2018 62.01 62.91 61.92 62.21 60,400 +0.12(+0.19%)
Dec 13, 2018 62.41 63.66 61.43 62.09 42,823 -0.30(-0.48%)
Dec 12, 2018 63.34 64.06 62.06 62.39 53,650 -0.16(-0.26%)
Dec 11, 2018 62.28 63.27 61.98 62.55 76,402 +0.56(+0.90%)
Dec 10, 2018 62.20 62.95 59.77 61.99 67,124 -0.22(-0.35%)
Dec 07, 2018 61.99 62.67 61.03 62.21 62,700 +0.33(+0.53%)
Dec 06, 2018 62.46 62.60 60.93 61.88 72,410 -0.59(-0.94%)
Dec 04, 2018 62.67 63.51 61.95 62.47 89,600 -0.04(-0.06%)
Dec 03, 2018 62.55 62.55 61.00 62.51 60,478 +0.29(+0.47%)
Nov 30, 2018 61.44 62.69 61.44 62.22 58,000 +0.79(+1.29%)
Nov 29, 2018 61.46 62.61 60.90 61.43 40,726 +0.25(+0.41%)
Nov 28, 2018 60.22 61.92 59.97 61.18 61,419 +0.97(+1.61%)
Nov 27, 2018 60.01 60.49 59.40 60.21 50,319 +0.20(+0.33%)
Nov 26, 2018 61.96 62.99 60.00 60.01 70,637 -1.96(-3.16%)
Nov 23, 2018 61.78 62.92 61.51 61.97 15,700 +0.18(+0.29%)
Nov 21, 2018 61.79 61.79 61.79 0 -0.43(-0.69%)
Nov 20, 2018 63.07 63.41 61.79 62.22 54,158 -0.97(-1.54%)
Nov 19, 2018 63.79 64.14 62.62 63.19 36,823 -0.47(-0.74%)
Nov 16, 2018 63.06 64.33 63.06 63.66 46,900 -0.06(-0.09%)
Nov 15, 2018 63.22 64.17 62.28 63.72 45,258 +0.42(+0.66%)
Nov 14, 2018 64.04 64.94 63.11 63.30 56,004 -0.62(-0.97%)
Nov 13, 2018 64.67 64.67 63.46 63.92 37,952 -0.76(-1.18%)
Nov 12, 2018 64.53 65.63 64.02 64.68 43,168 +0.05(+0.08%)
Nov 09, 2018 65.04 65.72 63.79 64.63 63,000 -0.42(-0.65%)
Nov 08, 2018 64.84 65.84 63.61 65.05 36,970 +0.25(+0.39%)
Nov 07, 2018 64.85 65.42 63.43 64.80 58,786 +0.00(+0.00%)
Nov 06, 2018 63.60 65.05 63.31 64.80 62,448 +1.12(+1.76%)
Nov 05, 2018 63.21 65.79 63.14 63.68 70,796 -0.22(-0.34%)
Nov 02, 2018 63.19 64.36 62.60 63.90 107,000 +1.03(+1.64%)
Nov 01, 2018 63.40 64.88 62.37 62.87 143,831 -0.19(-0.30%)
Oct 31, 2018 66.58 69.36 57.53 63.06 182,318 -10.88(-14.71%)
Oct 30, 2018 73.57 75.12 73.31 73.94 52,672 +0.53(+0.72%)
Oct 29, 2018 71.47 73.86 69.64 73.41 38,226 +2.36(+3.32%)
Oct 26, 2018 71.05 72.60 70.24 71.05 57,400 -0.62(-0.87%)
Oct 25, 2018 71.45 72.45 66.15 71.67 30,290 +0.22(+0.31%)
Oct 24, 2018 71.02 72.43 70.75 71.45 37,112 -0.39(-0.54%)
Oct 23, 2018 70.95 72.43 70.82 71.84 22,668 +0.36(+0.50%)
Oct 22, 2018 70.52 71.99 70.50 71.48 33,478 +0.95(+1.35%)
Oct 19, 2018 69.60 70.81 69.53 70.53 27,800 +0.91(+1.31%)
Oct 18, 2018 70.57 71.50 67.86 69.62 35,991 -0.96(-1.36%)
Oct 17, 2018 70.35 71.26 69.40 70.58 25,875 +0.05(+0.07%)
Oct 16, 2018 69.16 71.30 68.11 70.53 57,087 +1.48(+2.14%)
Oct 15, 2018 68.12 69.57 67.53 69.05 36,809 +0.71(+1.04%)
Oct 12, 2018 68.73 68.73 67.15 68.34 41,900 +0.18(+0.26%)
Oct 11, 2018 68.94 69.44 67.00 68.16 78,631 -0.79(-1.15%)
Oct 10, 2018 69.64 71.52 68.90 68.95 56,854 -0.89(-1.27%)
Oct 09, 2018 70.50 70.86 69.50 69.84 66,027 -0.78(-1.10%)
Oct 08, 2018 68.89 71.24 68.89 70.62 84,681 +1.72(+2.50%)
Oct 05, 2018 67.43 69.17 67.43 68.90 97,400 +1.65(+2.45%)
Oct 04, 2018 68.03 68.03 66.65 67.25 73,954 -0.64(-0.94%)
Oct 03, 2018 68.68 69.70 67.54 67.89 36,815 -0.62(-0.90%)
Oct 02, 2018 70.94 71.26 68.35 68.51 53,004 -2.37(-3.34%)
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.