John B Sanfilippo (NQ: JBSS )

89.66 USD -0.91 (-1.01%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.49 69.84 64.06 68.25 125,985 +3.65(+5.65%)
Jan 30, 2019 63.98 64.77 63.26 64.60 50,780 +0.69(+1.08%)
Jan 29, 2019 63.90 64.67 63.47 63.91 38,602 +0.01(+0.02%)
Jan 28, 2019 62.41 64.41 62.19 63.90 79,919 +1.26(+2.01%)
Jan 25, 2019 63.25 64.13 62.46 62.64 65,400 -0.48(-0.76%)
Jan 24, 2019 63.78 63.78 62.26 63.12 37,941 -0.66(-1.03%)
Jan 23, 2019 62.88 64.13 62.74 63.78 50,190 +0.90(+1.43%)
Jan 22, 2019 63.05 63.05 62.04 62.88 35,204 -0.37(-0.58%)
Jan 18, 2019 62.58 64.57 62.45 63.25 36,500 +0.73(+1.17%)
Jan 17, 2019 62.06 62.99 62.06 62.52 49,234 +0.46(+0.74%)
Jan 16, 2019 61.33 62.71 61.33 62.06 29,114 +0.44(+0.71%)
Jan 15, 2019 61.28 61.68 60.65 61.62 23,482 +0.65(+1.07%)
Jan 14, 2019 60.86 61.47 60.80 60.97 34,658 -0.35(-0.57%)
Jan 11, 2019 61.43 61.90 60.33 61.32 54,500 -0.22(-0.36%)
Jan 10, 2019 59.24 61.84 58.79 61.54 92,789 +2.29(+3.86%)
Jan 09, 2019 59.31 59.74 57.91 59.25 39,577 +0.28(+0.47%)
Jan 08, 2019 59.48 59.64 58.53 58.97 30,589 +0.09(+0.15%)
Jan 07, 2019 58.79 59.15 58.00 58.88 48,481 +0.79(+1.36%)
Jan 04, 2019 55.71 58.54 55.71 58.09 63,500 +2.58(+4.65%)
Jan 03, 2019 54.90 56.15 54.30 55.51 41,141 +0.53(+0.96%)
Jan 02, 2019 55.20 57.10 53.12 54.98 46,278 -0.68(-1.22%)
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%)
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.