John B Sanfilippo (NQ: JBSS )

92.08 +8.13 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.80 49.80 48.65 49.16 85,938 -0.64(-1.28%)
Dec 28, 2018 49.96 50.52 49.41 49.79 36,571 -0.18(-0.35%)
Dec 27, 2018 49.79 50.30 48.61 49.97 54,121 -0.02(-0.04%)
Dec 26, 2018 49.97 50.67 48.32 49.99 63,951 +0.29(+0.59%)
Dec 24, 2018 51.15 51.93 49.37 49.70 53,215 -1.45(-2.83%)
Dec 21, 2018 51.05 56.15 49.62 51.15 234,489 -0.05(-0.10%)
Dec 20, 2018 51.59 52.51 50.28 51.20 74,206 -0.50(-0.97%)
Dec 19, 2018 53.23 53.90 51.51 51.70 101,669 -1.43(-2.69%)
Dec 18, 2018 53.97 54.13 52.72 53.13 64,476 -0.83(-1.54%)
Dec 17, 2018 54.84 55.64 53.19 53.96 101,401 -0.98(-1.78%)
Dec 14, 2018 54.77 55.56 54.69 54.94 68,388 +0.11(+0.19%)
Dec 13, 2018 55.12 56.22 54.25 54.84 48,486 -0.26(-0.48%)
Dec 12, 2018 55.94 56.58 54.81 55.10 60,745 -0.14(-0.26%)
Dec 11, 2018 55.01 55.88 54.74 55.24 86,506 +0.49(+0.90%)
Dec 10, 2018 54.93 55.60 52.79 54.75 76,001 -0.19(-0.35%)
Dec 07, 2018 54.75 55.35 53.90 54.94 70,992 +0.29(+0.53%)
Dec 06, 2018 55.16 55.29 53.81 54.65 81,986 -0.52(-0.94%)
Dec 04, 2018 55.35 56.09 54.71 55.17 101,449 -0.04(-0.06%)
Dec 03, 2018 55.24 55.24 53.87 55.21 68,476 +0.26(+0.47%)
Nov 30, 2018 54.26 55.37 54.26 54.95 65,670 +0.70(+1.29%)
Nov 29, 2018 54.28 55.30 53.79 54.25 46,112 +0.22(+0.41%)
Nov 28, 2018 53.19 54.68 52.97 54.03 69,541 +0.86(+1.61%)
Nov 27, 2018 53.00 53.42 52.46 53.18 56,973 +0.18(+0.33%)
Nov 26, 2018 54.72 55.63 52.99 53.00 79,978 -1.73(-3.16%)
Nov 23, 2018 54.56 55.57 54.33 54.73 17,776 +0.16(+0.29%)
Nov 21, 2018 54.57 54.57 54.57 0 -0.38(-0.69%)
Nov 20, 2018 55.70 56.00 54.57 54.95 61,320 -0.86(-1.54%)
Nov 19, 2018 56.34 56.65 55.31 55.81 41,692 -0.42(-0.74%)
Nov 16, 2018 55.69 56.82 55.69 56.22 53,102 -0.05(-0.09%)
Nov 15, 2018 55.84 56.67 55.01 56.28 51,243 +0.37(+0.66%)
Nov 14, 2018 56.56 57.35 55.74 55.91 63,410 -0.55(-0.97%)
Nov 13, 2018 57.12 57.12 56.05 56.45 42,971 -0.67(-1.17%)
Nov 12, 2018 56.99 57.96 56.54 57.12 48,877 +0.04(+0.08%)
Nov 09, 2018 57.44 58.04 56.34 57.08 71,331 -0.37(-0.65%)
Nov 08, 2018 57.27 58.15 56.18 57.45 41,859 +0.22(+0.39%)
Nov 07, 2018 57.28 57.78 56.02 57.23 66,560 +0.00(+0.00%)
Nov 06, 2018 56.17 57.45 55.92 57.23 70,706 +0.99(+1.76%)
Nov 05, 2018 55.83 58.11 55.76 56.24 80,159 -0.19(-0.34%)
Nov 02, 2018 55.81 56.84 55.29 56.44 121,151 +0.91(+1.64%)
Nov 01, 2018 55.99 57.30 55.08 55.53 162,853 -0.17(-0.30%)
Oct 31, 2018 58.80 61.26 50.81 55.69 206,430 -9.61(-14.71%)
Oct 30, 2018 64.98 66.35 64.75 65.30 59,638 +0.47(+0.72%)
Oct 29, 2018 63.12 65.23 61.51 64.84 43,281 +2.08(+3.32%)
Oct 26, 2018 62.75 64.12 62.04 62.75 64,991 -0.55(-0.87%)
Oct 25, 2018 63.10 63.99 58.42 63.30 34,295 +0.19(+0.31%)
Oct 24, 2018 62.72 63.97 62.49 63.10 42,020 -0.34(-0.54%)
Oct 23, 2018 62.66 63.97 62.55 63.45 25,665 +0.32(+0.50%)
Oct 22, 2018 62.28 63.58 62.27 63.13 37,905 +0.84(+1.35%)
Oct 19, 2018 61.47 62.54 61.41 62.29 31,476 +0.80(+1.31%)
Oct 18, 2018 62.33 63.15 59.93 61.49 40,750 -0.85(-1.36%)
Oct 17, 2018 62.13 62.94 61.29 62.34 29,297 +0.04(+0.07%)
Oct 16, 2018 61.08 62.97 60.15 62.29 64,636 +1.31(+2.14%)
Oct 15, 2018 60.16 61.45 59.64 60.98 41,677 +0.63(+1.04%)
Oct 12, 2018 60.70 60.70 59.31 60.36 47,441 +0.16(+0.26%)
Oct 11, 2018 60.89 61.33 59.17 60.20 89,030 -0.70(-1.15%)
Oct 10, 2018 61.51 63.17 60.85 60.90 64,373 -0.79(-1.27%)
Oct 09, 2018 62.27 62.58 61.38 61.68 74,759 -0.69(-1.10%)
Oct 08, 2018 60.84 62.92 60.84 62.37 95,880 +1.52(+2.50%)
Oct 05, 2018 59.55 61.09 59.55 60.85 110,281 +1.46(+2.45%)
Oct 04, 2018 60.08 60.08 58.86 59.39 83,734 -0.57(-0.94%)
Oct 03, 2018 60.66 61.56 59.65 59.96 41,683 -0.55(-0.91%)
Oct 02, 2018 62.65 62.94 60.37 60.51 60,013 -2.09(-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.