John B Sanfilippo (NQ: JBSS )

106.20 +0.79 (+0.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.12 63.84 62.89 63.27 150,131 +0.23(+0.37%)
Jun 27, 2019 62.02 63.15 61.49 63.04 50,157 +0.87(+1.40%)
Jun 26, 2019 62.65 63.14 61.94 62.17 51,859 -0.54(-0.86%)
Jun 25, 2019 63.28 63.42 62.12 62.71 53,446 -0.23(-0.37%)
Jun 24, 2019 62.78 63.72 62.72 62.94 64,927 -0.09(-0.14%)
Jun 21, 2019 62.77 63.43 62.27 63.03 91,187 -0.04(-0.06%)
Jun 20, 2019 62.97 64.11 62.26 63.07 62,618 +0.42(+0.67%)
Jun 19, 2019 61.41 62.64 61.41 62.64 28,603 +0.89(+1.44%)
Jun 18, 2019 62.47 62.72 61.52 61.76 55,904 -0.77(-1.23%)
Jun 17, 2019 63.50 63.57 61.83 62.53 69,333 -0.52(-0.82%)
Jun 14, 2019 63.84 63.84 62.22 63.04 46,223 -0.93(-1.45%)
Jun 13, 2019 65.48 65.48 63.72 63.97 54,642 -0.88(-1.36%)
Jun 12, 2019 63.23 65.29 63.23 64.85 95,222 +1.64(+2.59%)
Jun 11, 2019 63.41 63.78 62.31 63.22 92,742 -0.14(-0.21%)
Jun 10, 2019 63.39 64.31 62.33 63.35 93,581 -0.17(-0.26%)
Jun 07, 2019 62.81 63.82 62.81 63.52 50,757 +0.71(+1.14%)
Jun 06, 2019 62.20 62.99 61.40 62.80 75,357 +0.55(+0.88%)
Jun 05, 2019 61.39 62.46 61.05 62.26 50,790 +1.08(+1.77%)
Jun 04, 2019 60.79 61.84 60.37 61.18 134,164 +0.57(+0.94%)
Jun 03, 2019 60.91 61.29 59.76 60.60 75,321 -0.25(-0.42%)
May 31, 2019 60.43 61.08 59.93 60.86 89,423 -0.22(-0.36%)
May 30, 2019 63.16 63.16 59.90 61.08 53,428 +0.52(+0.87%)
May 29, 2019 59.85 61.37 59.37 60.56 67,308 +0.30(+0.50%)
May 28, 2019 62.33 62.44 59.65 60.25 92,309 -1.42(-2.30%)
May 24, 2019 61.47 63.18 61.17 61.68 60,077 +0.29(+0.48%)
May 23, 2019 61.62 62.48 61.21 61.38 55,100 -0.69(-1.11%)
May 22, 2019 61.33 62.36 61.23 62.07 59,287 +0.54(+0.88%)
May 21, 2019 61.85 62.66 61.41 61.53 42,352 -0.10(-0.15%)
May 20, 2019 61.72 62.27 61.22 61.63 43,323 -0.18(-0.30%)
May 17, 2019 62.01 63.09 61.74 61.81 59,070 -0.37(-0.60%)
May 16, 2019 61.98 63.56 61.91 62.18 43,132 +0.36(+0.58%)
May 15, 2019 61.33 62.66 60.87 61.83 98,610 +0.48(+0.78%)
May 14, 2019 61.18 61.83 60.60 61.35 62,806 +0.17(+0.29%)
May 13, 2019 61.45 61.67 60.23 61.18 110,813 -0.96(-1.55%)
May 10, 2019 61.22 62.34 60.21 62.14 70,279 +0.61(+0.99%)
May 09, 2019 61.41 62.14 61.18 61.52 41,179 -0.11(-0.18%)
May 08, 2019 61.70 62.70 61.56 61.64 70,764 -0.82(-1.31%)
May 07, 2019 62.29 62.92 61.93 62.45 79,947 -0.55(-0.87%)
May 06, 2019 62.62 63.66 62.41 63.00 122,987 -0.61(-0.96%)
May 03, 2019 63.56 66.35 62.97 63.61 123,681 -1.71(-2.63%)
May 02, 2019 58.29 66.21 58.29 65.33 199,101 +7.15(+12.28%)
May 01, 2019 57.28 58.18 56.68 58.18 134,595 +0.93(+1.62%)
Apr 30, 2019 57.39 58.13 57.18 57.25 65,633 -0.29(-0.50%)
Apr 29, 2019 56.30 57.67 56.30 57.54 37,335 +1.16(+2.06%)
Apr 26, 2019 56.05 56.72 56.05 56.38 16,877 +0.34(+0.61%)
Apr 25, 2019 55.89 56.58 55.09 56.04 45,675 -0.29(-0.52%)
Apr 24, 2019 56.17 56.37 55.40 56.33 19,787 +0.83(+1.49%)
Apr 23, 2019 55.39 56.65 54.96 55.51 28,485 +0.05(+0.09%)
Apr 22, 2019 56.16 57.29 55.21 55.46 48,465 -0.72(-1.29%)
Apr 18, 2019 56.22 56.70 55.99 56.18 37,658 -0.11(-0.20%)
Apr 17, 2019 57.03 57.77 55.98 56.29 31,968 -0.79(-1.39%)
Apr 16, 2019 57.02 57.32 56.73 57.09 33,530 +0.01(+0.01%)
Apr 15, 2019 57.08 57.56 56.75 57.08 26,061 +0.06(+0.11%)
Apr 12, 2019 56.46 57.56 56.31 57.02 51,513 +0.68(+1.21%)
Apr 11, 2019 56.80 57.19 55.93 56.33 24,350 -0.56(-0.98%)
Apr 10, 2019 56.54 57.44 56.23 56.89 43,684 +0.37(+0.66%)
Apr 09, 2019 56.75 57.18 56.52 56.52 36,905 -0.39(-0.68%)
Apr 08, 2019 56.21 57.10 56.21 56.90 29,208 +0.40(+0.70%)
Apr 05, 2019 55.62 56.59 55.55 56.51 24,811 +0.62(+1.11%)
Apr 04, 2019 55.74 56.22 55.55 55.89 31,711 +0.37(+0.66%)
Apr 03, 2019 56.01 56.01 55.47 55.52 48,875 -0.53(-0.95%)
Apr 02, 2019 56.36 56.45 55.36 56.05 49,560 -0.33(-0.58%)
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.