John B Sanfilippo (NQ: JBSS )

94.39 +1.84 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.39 77.55 75.49 75.99 42,633 -0.28(-0.37%)
Oct 28, 2021 75.84 76.76 76.27 28,744 +0.51(+0.68%)
Oct 27, 2021 77.37 77.37 74.63 75.76 36,906 -0.66(-0.86%)
Oct 26, 2021 76.04 76.41 58,468 +0.47(+0.62%)
Oct 25, 2021 75.25 76.17 74.45 75.95 26,458 +0.86(+1.15%)
Oct 22, 2021 74.92 75.69 74.80 75.08 25,897 +0.30(+0.40%)
Oct 21, 2021 74.92 75.46 74.51 74.78 33,598 -0.04(-0.05%)
Oct 20, 2021 74.53 75.54 74.28 74.82 25,583 +0.06(+0.08%)
Oct 19, 2021 74.76 74.85 74.23 74.76 17,165 +0.04(+0.05%)
Oct 18, 2021 75.39 75.39 74.70 74.72 16,405 -0.57(-0.75%)
Oct 15, 2021 76.16 76.39 74.99 75.29 24,621 -0.24(-0.32%)
Oct 14, 2021 75.34 75.90 74.75 75.53 14,821 +0.67(+0.90%)
Oct 13, 2021 74.51 75.09 74.51 74.86 18,029 -0.37(-0.49%)
Oct 12, 2021 74.85 75.88 74.75 75.23 25,900 +0.19(+0.25%)
Oct 11, 2021 74.40 76.01 74.25 75.04 16,516 +0.53(+0.71%)
Oct 08, 2021 74.80 75.08 74.27 74.51 24,755 +0.09(+0.12%)
Oct 07, 2021 74.89 75.72 74.29 74.42 28,823 -0.23(-0.31%)
Oct 06, 2021 74.34 74.89 73.66 74.65 19,469 -0.23(-0.31%)
Oct 05, 2021 74.89 76.12 74.14 74.88 47,139 -0.09(-0.12%)
Oct 04, 2021 74.15 75.16 73.79 74.97 23,516 +1.03(+1.39%)
Oct 01, 2021 73.66 75.12 73.05 73.95 57,430 +0.46(+0.62%)
Sep 30, 2021 74.68 75.14 73.43 73.49 32,269 -0.81(-1.09%)
Sep 29, 2021 73.16 74.51 73.16 74.30 23,559 +1.17(+1.60%)
Sep 28, 2021 73.27 74.34 72.51 73.13 40,356 -0.52(-0.71%)
Sep 27, 2021 72.79 73.75 72.79 73.65 52,162 +0.89(+1.22%)
Sep 24, 2021 72.32 73.02 72.22 72.76 27,883 +0.03(+0.04%)
Sep 23, 2021 72.51 73.12 72.29 72.73 25,020 +0.07(+0.10%)
Sep 22, 2021 72.49 72.96 72.03 72.66 35,799 +0.51(+0.71%)
Sep 21, 2021 72.37 72.90 71.78 72.15 32,258 +0.31(+0.44%)
Sep 20, 2021 72.42 73.04 71.60 71.84 45,711 -1.50(-2.05%)
Sep 17, 2021 72.73 73.62 71.97 73.34 126,709 +0.71(+0.98%)
Sep 16, 2021 72.88 73.50 72.12 72.63 36,345 -0.21(-0.28%)
Sep 15, 2021 72.89 73.35 72.23 72.83 66,529 -0.12(-0.16%)
Sep 14, 2021 74.78 74.78 72.71 72.95 71,772 -1.64(-2.19%)
Sep 13, 2021 75.37 75.54 73.86 74.59 45,083 -0.64(-0.85%)
Sep 10, 2021 74.72 76.47 73.75 75.23 54,522 +0.76(+1.03%)
Sep 09, 2021 75.77 75.94 74.46 74.46 35,454 -1.23(-1.63%)
Sep 08, 2021 75.56 76.15 75.21 75.69 49,011 -0.06(-0.08%)
Sep 07, 2021 75.94 76.41 75.29 75.76 55,937 -0.01(-0.01%)
Sep 03, 2021 76.48 76.60 75.59 75.77 45,748 -0.96(-1.25%)
Sep 02, 2021 76.57 76.98 75.67 76.73 55,836 +0.56(+0.73%)
Sep 01, 2021 76.33 76.35 75.31 76.17 39,206 -0.26(-0.34%)
Aug 31, 2021 75.55 76.43 75.23 76.43 75,507 +1.12(+1.49%)
Aug 30, 2021 77.33 77.33 75.18 75.31 32,857 -2.09(-2.70%)
Aug 27, 2021 76.25 77.88 76.12 77.39 50,147 +1.40(+1.85%)
Aug 26, 2021 77.19 77.19 75.98 75.99 35,314 -1.31(-1.70%)
Aug 25, 2021 78.82 79.44 77.28 77.30 38,077 -1.24(-1.58%)
Aug 24, 2021 79.69 80.45 77.94 78.54 41,296 -1.30(-1.63%)
Aug 23, 2021 78.87 80.33 77.79 79.85 186,422 +1.12(+1.42%)
Aug 20, 2021 77.06 79.28 77.06 78.73 66,527 +1.23(+1.59%)
Aug 19, 2021 79.06 79.51 75.64 77.50 56,830 -1.56(-1.98%)
Aug 18, 2021 78.90 79.77 78.83 79.07 26,846 -0.12(-0.15%)
Aug 17, 2021 79.64 79.64 78.81 79.18 41,927 -0.50(-0.63%)
Aug 16, 2021 79.92 80.32 79.35 79.69 38,176 -0.06(-0.08%)
Aug 13, 2021 79.27 79.85 78.46 79.75 28,092 +0.70(+0.89%)
Aug 12, 2021 79.14 79.50 78.89 79.05 18,435 -0.13(-0.17%)
Aug 11, 2021 79.75 79.97 79.18 79.18 24,065 -0.28(-0.35%)
Aug 10, 2021 79.09 79.78 78.95 79.46 25,077 +0.41(+0.52%)
Aug 09, 2021 77.93 79.96 77.34 79.05 43,679 -1.38(-1.71%)
Aug 06, 2021 80.19 81.02 80.05 80.42 67,808 +0.90(+1.14%)
Aug 05, 2021 79.60 79.91 78.96 79.52 34,406 +0.04(+0.05%)
Aug 04, 2021 80.05 80.66 78.77 79.48 39,795 -0.97(-1.21%)
Aug 03, 2021 80.25 81.18 79.98 80.45 84,114 +0.59(+0.74%)
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.