John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.91 78.82 77.58 78.82 73,216 +1.16(+1.49%)
Aug 30, 2021 79.75 79.75 77.53 77.66 31,860 -2.15(-2.70%)
Aug 27, 2021 78.64 80.32 78.51 79.81 48,625 +1.45(+1.85%)
Aug 26, 2021 79.60 79.60 78.36 78.37 34,242 -1.35(-1.70%)
Aug 25, 2021 81.29 81.92 79.70 79.72 36,922 -1.28(-1.58%)
Aug 24, 2021 82.18 82.97 80.38 81.00 40,043 -1.34(-1.63%)
Aug 23, 2021 81.34 82.85 80.22 82.35 180,765 +1.15(+1.42%)
Aug 20, 2021 79.47 81.76 79.47 81.20 64,509 +1.27(+1.59%)
Aug 19, 2021 81.53 81.99 78.01 79.93 55,105 -1.61(-1.98%)
Aug 18, 2021 81.37 82.26 81.30 81.54 26,032 -0.12(-0.15%)
Aug 17, 2021 82.13 82.13 81.28 81.66 40,655 -0.52(-0.63%)
Aug 16, 2021 82.42 82.83 81.84 82.18 37,018 -0.06(-0.08%)
Aug 13, 2021 81.75 82.35 80.92 82.24 27,239 +0.72(+0.89%)
Aug 12, 2021 81.61 81.98 81.36 81.52 17,876 -0.14(-0.17%)
Aug 11, 2021 82.24 82.48 81.66 81.66 23,335 -0.29(-0.35%)
Aug 10, 2021 81.57 82.27 81.43 81.95 24,316 +0.43(+0.52%)
Aug 09, 2021 80.37 82.47 79.76 81.52 42,354 -1.42(-1.71%)
Aug 06, 2021 82.70 83.56 82.55 82.94 65,750 +0.93(+1.14%)
Aug 05, 2021 82.09 82.41 81.43 82.01 33,362 +0.04(+0.05%)
Aug 04, 2021 82.55 83.18 81.24 81.96 38,587 -1.01(-1.21%)
Aug 03, 2021 82.76 83.72 82.48 82.97 81,561 +0.61(+0.74%)
Aug 02, 2021 83.06 83.76 82.36 82.36 45,405 -0.52(-0.63%)
Jul 30, 2021 82.62 83.25 82.29 82.88 29,373 +0.36(+0.43%)
Jul 29, 2021 82.69 82.79 82.14 82.52 20,079 +0.01(+0.01%)
Jul 28, 2021 82.12 82.54 81.30 82.51 69,060 +0.28(+0.34%)
Jul 27, 2021 82.52 83.21 81.67 82.23 23,832 -0.11(-0.13%)
Jul 26, 2021 81.94 83.36 81.94 82.34 22,338 +0.29(+0.35%)
Jul 23, 2021 82.25 82.44 81.60 82.05 20,823 +0.76(+0.94%)
Jul 22, 2021 81.92 81.92 80.94 81.29 22,871 -0.73(-0.89%)
Jul 21, 2021 83.16 83.38 81.91 82.02 25,999 -0.57(-0.70%)
Jul 20, 2021 82.72 84.12 82.04 82.59 67,260 +0.98(+1.20%)
Jul 19, 2021 82.46 82.55 80.84 81.61 29,071 -0.87(-1.06%)
Jul 16, 2021 80.77 83.00 80.77 82.48 57,246 +1.79(+2.22%)
Jul 15, 2021 79.47 80.95 79.47 80.69 23,310 +1.10(+1.39%)
Jul 14, 2021 79.24 80.15 79.24 79.58 22,804 +0.80(+1.01%)
Jul 13, 2021 79.51 80.09 78.38 78.79 38,630 -0.73(-0.91%)
Jul 12, 2021 81.84 81.84 78.97 79.51 23,840 -0.92(-1.14%)
Jul 09, 2021 78.78 82.04 78.78 80.43 57,018 +2.82(+3.63%)
Jul 08, 2021 77.05 77.92 76.31 77.61 40,902 +0.07(+0.09%)
Jul 07, 2021 77.44 78.11 76.76 77.54 44,197 -0.22(-0.28%)
Jul 06, 2021 78.68 78.68 76.68 77.75 26,310 -0.84(-1.07%)
Jul 02, 2021 79.66 79.66 78.35 78.60 21,838 -0.88(-1.11%)
Jul 01, 2021 79.79 79.79 78.35 79.48 22,311 +0.00(+0.00%)
Jun 30, 2021 78.96 79.93 78.96 79.48 30,457 +0.66(+0.84%)
Jun 29, 2021 78.82 79.00 78.16 78.81 23,769 +0.09(+0.11%)
Jun 28, 2021 78.73 79.46 78.32 78.72 32,162 -0.38(-0.48%)
Jun 25, 2021 79.52 79.77 78.58 79.10 177,887 -0.22(-0.28%)
Jun 24, 2021 78.30 79.32 78.09 79.32 23,756 +0.39(+0.49%)
Jun 23, 2021 80.03 80.03 78.35 78.94 38,929 -1.18(-1.48%)
Jun 22, 2021 82.03 82.03 79.74 80.12 26,000 -0.49(-0.61%)
Jun 21, 2021 80.65 81.23 79.98 80.62 23,251 +0.47(+0.58%)
Jun 18, 2021 83.07 83.07 80.14 80.15 84,452 -2.90(-3.49%)
Jun 17, 2021 82.71 84.19 81.72 83.05 43,793 +0.24(+0.29%)
Jun 16, 2021 82.57 83.21 82.02 82.81 35,750 -0.01(-0.01%)
Jun 15, 2021 82.90 83.41 81.76 82.81 34,905 +0.18(+0.22%)
Jun 14, 2021 82.03 83.62 81.79 82.64 30,987 +0.62(+0.75%)
Jun 11, 2021 81.77 82.33 81.26 82.02 23,265 +0.39(+0.48%)
Jun 10, 2021 81.48 82.16 81.43 81.62 23,720 +0.52(+0.64%)
Jun 09, 2021 82.13 82.13 80.78 81.10 32,747 -1.23(-1.49%)
Jun 08, 2021 82.81 83.26 82.17 82.33 17,388 -0.39(-0.48%)
Jun 07, 2021 82.72 82.88 82.13 82.72 24,462 +0.15(+0.18%)
Jun 04, 2021 82.37 83.18 81.67 82.57 19,792 +0.21(+0.25%)
Jun 03, 2021 83.40 83.76 81.75 82.37 32,812 -1.12(-1.34%)
Jun 02, 2021 85.22 85.22 82.81 83.49 30,423 -1.24(-1.46%)
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.