John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.40 77.56 75.49 75.99 42,631 -0.28(-0.37%)
Oct 28, 2021 75.84 76.77 76.27 28,743 +0.51(+0.68%)
Oct 27, 2021 77.38 77.38 74.64 75.76 36,904 -0.66(-0.86%)
Oct 26, 2021 76.05 76.42 58,464 +0.47(+0.62%)
Oct 25, 2021 75.26 76.17 74.46 75.95 26,457 +0.86(+1.15%)
Oct 22, 2021 74.92 75.70 74.81 75.09 25,895 +0.30(+0.40%)
Oct 21, 2021 74.92 75.46 74.51 74.79 33,596 -0.04(-0.05%)
Oct 20, 2021 74.54 75.54 74.29 74.83 25,582 +0.06(+0.08%)
Oct 19, 2021 74.76 74.85 74.23 74.76 17,164 +0.04(+0.05%)
Oct 18, 2021 75.39 75.39 74.70 74.73 16,404 -0.57(-0.75%)
Oct 15, 2021 76.17 76.40 75.00 75.29 24,620 -0.24(-0.32%)
Oct 14, 2021 75.35 75.90 74.75 75.54 14,820 +0.67(+0.90%)
Oct 13, 2021 74.51 75.10 74.51 74.86 18,028 -0.37(-0.49%)
Oct 12, 2021 74.85 75.89 74.75 75.23 25,898 +0.19(+0.25%)
Oct 11, 2021 74.40 76.01 74.26 75.04 16,515 +0.53(+0.71%)
Oct 08, 2021 74.81 75.09 74.28 74.51 24,753 +0.09(+0.12%)
Oct 07, 2021 74.90 75.72 74.29 74.42 28,822 -0.23(-0.31%)
Oct 06, 2021 74.35 74.89 73.67 74.65 19,468 -0.23(-0.31%)
Oct 05, 2021 74.90 76.13 74.15 74.89 47,136 -0.09(-0.12%)
Oct 04, 2021 74.15 75.16 73.79 74.98 23,514 +1.03(+1.39%)
Oct 01, 2021 73.67 75.13 73.05 73.95 57,427 +0.46(+0.62%)
Sep 30, 2021 74.68 75.14 73.43 73.49 32,267 -0.81(-1.09%)
Sep 29, 2021 73.16 74.52 73.16 74.30 23,558 +1.17(+1.60%)
Sep 28, 2021 73.28 74.35 72.51 73.13 40,353 -0.52(-0.71%)
Sep 27, 2021 72.79 73.76 72.79 73.66 52,159 +0.89(+1.22%)
Sep 24, 2021 72.33 73.03 72.22 72.77 27,881 +0.03(+0.04%)
Sep 23, 2021 72.51 73.13 72.30 72.74 25,019 +0.07(+0.10%)
Sep 22, 2021 72.50 72.96 72.03 72.67 35,797 +0.51(+0.71%)
Sep 21, 2021 72.38 72.90 71.79 72.15 32,256 +0.31(+0.44%)
Sep 20, 2021 72.42 73.05 71.61 71.84 45,708 -1.50(-2.05%)
Sep 17, 2021 72.73 73.63 71.97 73.34 126,702 +0.71(+0.98%)
Sep 16, 2021 72.88 73.50 72.13 72.63 36,343 -0.21(-0.28%)
Sep 15, 2021 72.89 73.35 72.24 72.84 66,525 -0.12(-0.16%)
Sep 14, 2021 74.78 74.78 72.71 72.95 71,767 -1.64(-2.19%)
Sep 13, 2021 75.37 75.54 73.86 74.59 45,080 -0.64(-0.85%)
Sep 10, 2021 74.73 76.48 73.76 75.23 54,519 +0.76(+1.03%)
Sep 09, 2021 75.77 75.94 74.47 74.47 35,452 -1.23(-1.63%)
Sep 08, 2021 75.56 76.16 75.21 75.70 49,009 -0.06(-0.08%)
Sep 07, 2021 75.94 76.42 75.29 75.76 55,934 -0.01(-0.01%)
Sep 03, 2021 76.48 76.61 75.60 75.77 45,745 -0.96(-1.25%)
Sep 02, 2021 76.57 76.98 75.68 76.73 55,832 +0.56(+0.73%)
Sep 01, 2021 76.34 76.35 75.31 76.17 39,204 -0.26(-0.34%)
Aug 31, 2021 75.55 76.44 75.23 76.44 75,502 +1.12(+1.49%)
Aug 30, 2021 77.33 77.33 75.19 75.31 32,855 -2.09(-2.70%)
Aug 27, 2021 76.26 77.88 76.13 77.40 50,144 +1.40(+1.85%)
Aug 26, 2021 77.19 77.19 75.99 75.99 35,312 -1.31(-1.70%)
Aug 25, 2021 78.83 79.44 77.29 77.31 38,075 -1.24(-1.58%)
Aug 24, 2021 79.69 80.46 77.95 78.55 41,294 -1.30(-1.63%)
Aug 23, 2021 78.87 80.34 77.79 79.85 186,411 +1.12(+1.42%)
Aug 20, 2021 77.06 79.29 77.06 78.74 66,524 +1.23(+1.59%)
Aug 19, 2021 79.06 79.51 75.64 77.51 56,827 -1.56(-1.98%)
Aug 18, 2021 78.91 79.77 78.84 79.07 26,845 -0.12(-0.15%)
Aug 17, 2021 79.65 79.65 78.81 79.19 41,925 -0.50(-0.63%)
Aug 16, 2021 79.92 80.32 79.36 79.69 38,174 -0.06(-0.08%)
Aug 13, 2021 79.28 79.85 78.47 79.75 28,090 +0.70(+0.89%)
Aug 12, 2021 79.14 79.50 78.90 79.05 18,434 -0.13(-0.17%)
Aug 11, 2021 79.75 79.98 79.19 79.19 24,064 -0.28(-0.35%)
Aug 10, 2021 79.10 79.78 78.96 79.47 25,076 +0.41(+0.52%)
Aug 09, 2021 77.94 79.97 77.34 79.05 43,677 -1.38(-1.71%)
Aug 06, 2021 80.19 81.03 80.05 80.43 67,804 +0.90(+1.14%)
Aug 05, 2021 79.60 79.91 78.96 79.52 34,404 +0.04(+0.05%)
Aug 04, 2021 80.05 80.66 78.78 79.48 39,793 -0.97(-1.21%)
Aug 03, 2021 80.25 81.19 79.98 80.45 84,109 +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.