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 (%)
Mar 29, 2019 54.93 55.43 54.01 55.33 82,995 +0.38(+0.70%)
Mar 28, 2019 54.97 55.31 54.46 54.95 30,732 +0.29(+0.54%)
Mar 27, 2019 54.28 55.00 54.00 54.66 47,308 +0.33(+0.61%)
Mar 26, 2019 54.96 54.96 54.07 54.33 28,946 +0.12(+0.21%)
Mar 25, 2019 53.49 54.54 53.29 54.21 45,316 +0.85(+1.60%)
Mar 22, 2019 54.45 55.61 53.34 53.36 54,161 -1.15(-2.12%)
Mar 21, 2019 53.67 55.37 53.67 54.51 74,602 +1.04(+1.94%)
Mar 20, 2019 53.53 54.57 52.61 53.47 45,129 -0.48(-0.88%)
Mar 19, 2019 53.95 54.56 53.20 53.95 64,450 +0.00(+0.00%)
Mar 18, 2019 53.30 54.16 52.87 53.95 57,299 +0.65(+1.21%)
Mar 15, 2019 52.79 53.36 52.42 53.30 109,491 +0.57(+1.08%)
Mar 14, 2019 52.56 53.05 52.45 52.73 35,568 +0.59(+1.14%)
Mar 13, 2019 52.89 52.93 51.83 52.14 49,211 -0.25(-0.48%)
Mar 12, 2019 52.91 53.12 52.29 52.39 46,262 -0.42(-0.80%)
Mar 11, 2019 52.31 53.28 51.63 52.82 44,488 +0.52(+0.99%)
Mar 08, 2019 52.10 52.76 51.94 52.30 42,082 +0.22(+0.41%)
Mar 07, 2019 52.19 52.94 51.74 52.09 51,391 +0.08(+0.15%)
Mar 06, 2019 52.38 52.98 51.62 52.01 49,491 -0.35(-0.68%)
Mar 05, 2019 52.69 53.20 52.33 52.36 39,488 -0.35(-0.66%)
Mar 04, 2019 52.92 53.91 52.24 52.71 45,239 -0.20(-0.38%)
Mar 01, 2019 53.56 54.22 52.55 52.91 27,145 -0.59(-1.09%)
Feb 28, 2019 53.13 53.73 52.89 53.49 65,345 +0.23(+0.43%)
Feb 27, 2019 52.54 53.63 52.35 53.26 36,739 +0.45(+0.86%)
Feb 26, 2019 53.25 53.25 52.62 52.81 28,743 -0.66(-1.24%)
Feb 25, 2019 54.36 54.36 53.44 53.47 46,083 -0.70(-1.29%)
Feb 22, 2019 54.40 54.40 52.62 54.17 38,964 -0.38(-0.69%)
Feb 21, 2019 54.93 54.98 54.05 54.55 42,401 -0.37(-0.67%)
Feb 20, 2019 54.73 55.44 54.73 54.92 52,972 +0.18(+0.34%)
Feb 19, 2019 54.59 55.36 54.18 54.73 52,832 +0.13(+0.24%)
Feb 15, 2019 54.16 55.13 54.16 54.60 55,849 +0.68(+1.26%)
Feb 14, 2019 54.62 54.81 53.89 53.93 77,775 -0.70(-1.28%)
Feb 13, 2019 54.61 55.37 54.35 54.63 45,199 +0.02(+0.04%)
Feb 12, 2019 54.00 54.97 53.86 54.60 43,938 +0.59(+1.10%)
Feb 11, 2019 53.20 54.14 52.53 54.01 50,439 +0.82(+1.55%)
Feb 08, 2019 52.43 53.26 51.64 53.19 66,759 +0.75(+1.44%)
Feb 07, 2019 53.15 53.30 52.38 52.43 40,241 -0.92(-1.72%)
Feb 06, 2019 53.34 53.73 52.61 53.35 63,499 +0.28(+0.52%)
Feb 05, 2019 52.71 53.43 51.80 53.07 65,503 +0.76(+1.46%)
Feb 04, 2019 51.35 52.65 50.56 52.31 57,379 +0.94(+1.83%)
Feb 01, 2019 52.49 52.49 50.84 51.37 90,138 -1.18(-2.24%)
Jan 31, 2019 50.42 53.77 49.32 52.55 163,632 +2.81(+5.65%)
Jan 30, 2019 49.26 49.87 48.71 49.74 65,954 +0.53(+1.08%)
Jan 29, 2019 49.20 49.79 48.87 49.21 50,137 +0.01(+0.02%)
Jan 28, 2019 48.05 49.59 47.88 49.20 103,800 +0.97(+2.01%)
Jan 25, 2019 48.70 49.38 48.09 48.23 84,943 -0.37(-0.76%)
Jan 24, 2019 49.11 49.11 47.94 48.60 49,278 -0.51(-1.03%)
Jan 23, 2019 48.41 49.38 48.30 49.11 65,188 +0.69(+1.43%)
Jan 22, 2019 48.54 48.54 47.77 48.41 45,723 -0.28(-0.59%)
Jan 18, 2019 48.18 49.71 48.08 48.70 47,407 +0.56(+1.17%)
Jan 17, 2019 47.78 48.50 47.78 48.14 63,946 +0.35(+0.74%)
Jan 16, 2019 47.22 48.28 47.22 47.78 37,814 +0.34(+0.71%)
Jan 15, 2019 47.18 47.49 46.69 47.44 30,499 +0.50(+1.07%)
Jan 14, 2019 46.86 47.33 46.81 46.94 45,014 -0.27(-0.57%)
Jan 11, 2019 47.30 47.66 46.45 47.21 70,786 -0.17(-0.36%)
Jan 10, 2019 45.61 47.61 45.27 47.38 120,516 +1.76(+3.86%)
Jan 09, 2019 45.66 46.00 44.59 45.62 51,403 +0.22(+0.47%)
Jan 08, 2019 45.80 45.92 45.06 45.40 39,729 +0.07(+0.15%)
Jan 07, 2019 45.26 45.54 44.66 45.33 62,968 +0.61(+1.36%)
Jan 04, 2019 42.89 45.07 42.89 44.73 82,475 +1.99(+4.65%)
Jan 03, 2019 42.27 43.23 41.81 42.74 53,435 +0.41(+0.96%)
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.