John B Sanfilippo (NQ: JBSS )

94.58 +1.05 (+1.12%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.42 43.42 42.41 42.85 98,580 -0.55(-1.28%)
Dec 28, 2018 43.55 44.04 43.08 43.41 41,952 -0.15(-0.35%)
Dec 27, 2018 43.41 43.85 42.37 43.56 62,083 -0.02(-0.04%)
Dec 26, 2018 43.56 44.17 42.12 43.58 73,360 +0.25(+0.59%)
Dec 24, 2018 44.59 45.27 43.04 43.32 61,044 -1.26(-2.83%)
Dec 21, 2018 44.50 48.95 43.25 44.59 268,987 -0.05(-0.10%)
Dec 20, 2018 44.97 45.77 43.83 44.63 85,123 -0.44(-0.97%)
Dec 19, 2018 46.40 46.99 44.90 45.07 116,626 -1.25(-2.69%)
Dec 18, 2018 47.05 47.19 45.96 46.32 73,961 -0.72(-1.54%)
Dec 17, 2018 47.80 48.51 46.36 47.04 116,319 -0.85(-1.78%)
Dec 14, 2018 47.74 48.44 47.67 47.90 78,449 +0.09(+0.19%)
Dec 13, 2018 48.05 49.01 47.30 47.80 55,619 -0.23(-0.48%)
Dec 12, 2018 48.77 49.32 47.78 48.04 69,682 -0.12(-0.26%)
Dec 11, 2018 47.95 48.71 47.72 48.16 99,232 +0.43(+0.90%)
Dec 10, 2018 47.89 48.47 46.02 47.73 87,182 -0.17(-0.35%)
Dec 07, 2018 47.73 48.25 46.98 47.90 81,436 +0.25(+0.53%)
Dec 06, 2018 48.09 48.20 46.91 47.64 94,048 -0.45(-0.94%)
Dec 04, 2018 48.25 48.90 47.70 48.10 116,374 -0.03(-0.06%)
Dec 03, 2018 48.16 48.16 46.97 48.13 78,550 +0.22(+0.47%)
Nov 30, 2018 47.30 48.27 47.30 47.90 75,331 +0.61(+1.29%)
Nov 29, 2018 47.32 48.20 46.89 47.30 52,896 +0.19(+0.41%)
Nov 28, 2018 46.36 47.67 46.17 47.10 79,772 +0.75(+1.61%)
Nov 27, 2018 46.20 46.57 45.73 46.36 65,355 +0.15(+0.33%)
Nov 26, 2018 47.70 48.50 46.20 46.20 91,745 -1.51(-3.16%)
Nov 23, 2018 47.57 48.44 47.36 47.71 20,391 +0.14(+0.29%)
Nov 21, 2018 47.57 47.57 47.57 0 -0.33(-0.69%)
Nov 20, 2018 48.56 48.82 47.57 47.90 70,341 -0.75(-1.53%)
Nov 19, 2018 49.11 49.38 48.21 48.65 47,826 -0.36(-0.74%)
Nov 16, 2018 48.55 49.53 48.55 49.01 60,914 -0.05(-0.09%)
Nov 15, 2018 48.67 49.41 47.95 49.06 58,782 +0.32(+0.66%)
Nov 14, 2018 49.31 50.00 48.59 48.74 72,739 -0.48(-0.97%)
Nov 13, 2018 49.79 49.79 48.86 49.21 49,293 -0.59(-1.18%)
Nov 12, 2018 49.68 50.53 49.29 49.80 56,067 +0.04(+0.08%)
Nov 09, 2018 50.08 50.60 49.11 49.76 81,826 -0.32(-0.65%)
Nov 08, 2018 49.92 50.69 48.98 50.08 48,017 +0.19(+0.39%)
Nov 07, 2018 49.93 50.37 48.83 49.89 76,352 +0.00(+0.00%)
Nov 06, 2018 48.97 50.08 48.74 49.89 81,109 +0.86(+1.76%)
Nov 05, 2018 48.67 50.65 48.61 49.03 91,951 -0.17(-0.34%)
Nov 02, 2018 48.65 49.55 48.20 49.20 138,974 +0.79(+1.64%)
Nov 01, 2018 48.81 49.95 48.02 48.41 186,811 -0.15(-0.30%)
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%)
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.