John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.53 62.42 57.25 61.00 140,962 +3.26(+5.65%)
Jan 30, 2019 57.18 57.89 56.54 57.74 56,816 +0.62(+1.08%)
Jan 29, 2019 57.11 57.80 56.73 57.12 43,191 +0.01(+0.02%)
Jan 28, 2019 55.78 57.57 55.58 57.11 89,420 +1.13(+2.01%)
Jan 25, 2019 56.53 57.32 55.82 55.98 73,175 -0.43(-0.76%)
Jan 24, 2019 57.00 57.00 55.64 56.41 42,451 -0.59(-1.03%)
Jan 23, 2019 56.20 57.32 56.07 57.00 56,156 +0.80(+1.43%)
Jan 22, 2019 56.35 56.35 55.45 56.20 39,389 -0.33(-0.58%)
Jan 18, 2019 55.93 57.71 55.81 56.53 40,839 +0.65(+1.17%)
Jan 17, 2019 55.47 56.30 55.47 55.88 55,087 +0.41(+0.74%)
Jan 16, 2019 54.81 56.05 54.81 55.47 32,575 +0.39(+0.71%)
Jan 15, 2019 54.77 55.13 54.20 55.07 26,273 +0.58(+1.07%)
Jan 14, 2019 54.39 54.94 54.34 54.49 38,778 -0.31(-0.57%)
Jan 11, 2019 54.90 55.32 53.92 54.80 60,979 -0.20(-0.36%)
Jan 10, 2019 52.95 55.27 52.55 55.00 103,820 +2.05(+3.86%)
Jan 09, 2019 53.01 53.39 51.76 52.95 44,282 +0.25(+0.47%)
Jan 08, 2019 53.16 53.30 52.31 52.70 34,225 +0.08(+0.15%)
Jan 07, 2019 52.54 52.87 51.84 52.62 54,244 +0.71(+1.36%)
Jan 04, 2019 49.79 52.32 49.79 51.92 71,049 +2.31(+4.65%)
Jan 03, 2019 49.07 50.18 48.53 49.61 46,032 +0.47(+0.96%)
Jan 02, 2019 49.33 51.03 47.48 49.14 51,779 -0.61(-1.22%)
Dec 31, 2018 50.40 50.40 49.23 49.75 84,923 -0.64(-1.28%)
Dec 28, 2018 50.56 51.12 50.01 50.39 36,139 -0.18(-0.35%)
Dec 27, 2018 50.39 50.90 49.19 50.57 53,482 -0.02(-0.04%)
Dec 26, 2018 50.57 51.27 48.90 50.59 63,196 +0.29(+0.59%)
Dec 24, 2018 51.77 52.55 49.96 50.29 52,587 -1.47(-2.83%)
Dec 21, 2018 51.66 56.82 50.21 51.76 231,720 -0.05(-0.10%)
Dec 20, 2018 52.20 53.13 50.88 51.81 73,330 -0.51(-0.97%)
Dec 19, 2018 53.87 54.55 52.12 52.32 100,469 -1.45(-2.69%)
Dec 18, 2018 54.62 54.78 53.35 53.77 63,714 -0.84(-1.54%)
Dec 17, 2018 55.49 56.31 53.82 54.61 100,203 -0.99(-1.78%)
Dec 14, 2018 55.42 56.23 55.34 55.60 67,580 +0.11(+0.19%)
Dec 13, 2018 55.78 56.90 54.90 55.49 47,913 -0.27(-0.48%)
Dec 12, 2018 56.61 57.25 55.47 55.76 60,028 -0.14(-0.26%)
Dec 11, 2018 55.66 56.55 55.39 55.90 85,484 +0.50(+0.90%)
Dec 10, 2018 55.59 56.26 53.42 55.40 75,103 -0.20(-0.35%)
Dec 07, 2018 55.40 56.01 54.54 55.60 70,154 +0.29(+0.53%)
Dec 06, 2018 55.82 55.95 54.46 55.31 81,018 -0.53(-0.94%)
Dec 04, 2018 56.01 56.76 55.37 55.83 100,252 -0.04(-0.06%)
Dec 03, 2018 55.90 55.90 54.52 55.87 67,667 +0.26(+0.47%)
Nov 30, 2018 54.91 56.03 54.91 55.61 64,895 +0.71(+1.29%)
Nov 29, 2018 54.93 55.96 54.43 54.90 45,567 +0.22(+0.41%)
Nov 28, 2018 53.82 55.34 53.60 54.68 68,720 +0.87(+1.61%)
Nov 27, 2018 53.63 54.06 53.09 53.81 56,301 +0.18(+0.33%)
Nov 26, 2018 55.38 56.30 53.62 53.63 79,034 -1.75(-3.16%)
Nov 23, 2018 55.22 56.23 54.97 55.39 17,566 +0.16(+0.29%)
Nov 21, 2018 55.22 55.22 55.22 0 -0.38(-0.69%)
Nov 20, 2018 56.37 56.67 55.22 55.61 60,596 -0.87(-1.53%)
Nov 19, 2018 57.01 57.33 55.97 56.48 41,200 -0.42(-0.74%)
Nov 16, 2018 56.36 57.49 56.36 56.90 52,475 -0.05(-0.09%)
Nov 15, 2018 56.50 57.35 55.66 56.95 50,638 +0.38(+0.66%)
Nov 14, 2018 57.24 58.04 56.40 56.57 62,661 -0.55(-0.97%)
Nov 13, 2018 57.80 57.80 56.72 57.13 42,463 -0.68(-1.17%)
Nov 12, 2018 57.67 58.66 57.22 57.81 48,299 +0.04(+0.08%)
Nov 09, 2018 58.13 58.74 57.01 57.76 70,489 -0.38(-0.65%)
Nov 08, 2018 57.95 58.84 56.85 58.14 41,365 +0.22(+0.39%)
Nov 07, 2018 57.96 58.47 56.69 57.91 65,774 +0.00(+0.00%)
Nov 06, 2018 56.84 58.14 56.58 57.91 69,872 +1.00(+1.76%)
Nov 05, 2018 56.49 58.80 56.43 56.91 79,212 -0.20(-0.34%)
Nov 02, 2018 56.48 57.52 55.95 57.11 119,720 +0.92(+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.