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 (%)
Nov 29, 2019 80.39 80.39 78.93 79.53 32,688 -0.90(-1.11%)
Nov 27, 2019 81.14 81.58 80.10 80.43 102,613 -0.68(-0.83%)
Nov 26, 2019 80.92 81.86 80.79 81.10 98,176 +0.19(+0.23%)
Nov 25, 2019 80.16 81.76 79.79 80.92 59,872 +0.59(+0.74%)
Nov 22, 2019 79.96 81.13 78.77 80.32 58,678 +0.43(+0.54%)
Nov 21, 2019 80.96 80.96 79.55 79.89 55,182 -1.29(-1.59%)
Nov 20, 2019 81.66 82.51 81.00 81.18 65,957 -0.53(-0.65%)
Nov 19, 2019 81.86 82.84 81.61 81.72 98,022 +0.32(+0.39%)
Nov 18, 2019 80.49 81.60 80.49 81.40 46,840 +1.03(+1.28%)
Nov 15, 2019 80.00 80.72 79.54 80.37 68,081 +0.66(+0.83%)
Nov 14, 2019 79.75 80.32 79.37 79.71 140,352 -0.34(-0.43%)
Nov 13, 2019 80.04 80.49 79.31 80.05 46,815 +0.10(+0.12%)
Nov 12, 2019 79.84 80.89 78.86 79.96 71,217 +0.34(+0.42%)
Nov 11, 2019 80.49 80.55 78.86 79.62 102,916 -1.41(-1.74%)
Nov 08, 2019 81.58 81.92 80.10 81.03 109,582 -0.53(-0.65%)
Nov 07, 2019 81.81 81.95 80.84 81.56 129,658 -0.13(-0.16%)
Nov 06, 2019 82.09 82.96 81.61 81.69 85,347 -0.30(-0.36%)
Nov 05, 2019 82.25 82.28 81.41 81.98 120,869 -0.12(-0.15%)
Nov 04, 2019 83.56 83.93 81.90 82.10 122,490 -1.56(-1.87%)
Nov 01, 2019 84.54 84.65 82.47 83.67 108,454 -0.97(-1.15%)
Oct 31, 2019 84.29 86.03 83.86 84.64 158,495 +0.91(+1.09%)
Oct 30, 2019 81.61 84.48 81.33 83.73 132,750 +2.41(+2.96%)
Oct 29, 2019 79.53 83.42 77.77 81.32 220,054 +7.56(+10.25%)
Oct 28, 2019 74.47 75.24 73.62 73.76 133,000 -0.46(-0.62%)
Oct 25, 2019 75.62 75.62 73.84 74.22 99,176 -1.59(-2.09%)
Oct 24, 2019 75.98 76.21 75.28 75.81 81,052 -0.34(-0.45%)
Oct 23, 2019 76.09 76.97 75.43 76.15 79,314 -0.22(-0.28%)
Oct 22, 2019 76.22 76.73 75.77 76.37 68,509 +0.60(+0.79%)
Oct 21, 2019 76.14 76.42 75.55 75.77 103,415 +0.06(+0.07%)
Oct 18, 2019 77.22 77.22 75.20 75.71 119,613 -1.62(-2.09%)
Oct 17, 2019 75.57 77.34 75.45 77.33 116,693 +1.86(+2.46%)
Oct 16, 2019 74.56 75.75 74.56 75.47 82,051 +0.89(+1.19%)
Oct 15, 2019 74.70 75.56 74.46 74.59 59,706 +0.31(+0.42%)
Oct 14, 2019 73.60 75.99 73.12 74.28 107,022 +0.37(+0.51%)
Oct 11, 2019 74.53 75.04 73.66 73.90 89,271 -0.19(-0.26%)
Oct 10, 2019 73.97 74.42 73.63 74.09 70,717 +0.10(+0.13%)
Oct 09, 2019 75.50 75.63 73.95 74.00 81,039 -1.19(-1.58%)
Oct 08, 2019 75.62 75.81 74.42 75.19 90,990 -0.43(-0.57%)
Oct 07, 2019 76.12 76.42 75.32 75.62 117,014 -0.77(-1.01%)
Oct 04, 2019 77.02 77.58 75.95 76.39 86,888 -0.65(-0.84%)
Oct 03, 2019 77.76 78.35 76.86 77.04 167,976 -1.12(-1.44%)
Oct 02, 2019 76.96 78.46 76.25 78.16 200,305 +0.74(+0.96%)
Oct 01, 2019 77.49 78.78 77.03 77.42 197,803 +0.37(+0.49%)
Sep 30, 2019 78.15 79.64 76.96 77.05 258,300 -0.74(-0.95%)
Sep 27, 2019 76.55 77.96 75.98 77.79 101,809 +1.00(+1.30%)
Sep 26, 2019 76.87 77.56 76.78 76.79 86,462 +0.33(+0.43%)
Sep 25, 2019 75.83 77.39 75.83 76.46 128,823 +0.54(+0.71%)
Sep 24, 2019 75.11 76.28 74.75 75.92 105,150 +1.13(+1.51%)
Sep 23, 2019 74.70 75.43 74.30 74.79 78,020 +0.01(+0.01%)
Sep 20, 2019 75.39 75.77 74.61 74.78 132,527 -0.37(-0.49%)
Sep 19, 2019 75.33 75.62 74.72 75.15 127,334 -0.10(-0.14%)
Sep 18, 2019 75.90 76.17 74.53 75.25 128,508 -0.66(-0.87%)
Sep 17, 2019 76.40 76.84 75.59 75.91 130,414 -0.33(-0.43%)
Sep 16, 2019 75.39 76.83 75.23 76.24 139,839 +0.65(+0.87%)
Sep 13, 2019 75.44 75.75 74.59 75.59 124,001 +0.14(+0.18%)
Sep 12, 2019 75.50 76.39 74.94 75.45 182,491 +0.16(+0.21%)
Sep 11, 2019 73.88 76.27 73.88 75.29 145,061 +1.24(+1.67%)
Sep 10, 2019 74.77 75.19 73.51 74.05 231,707 -0.89(-1.19%)
Sep 09, 2019 75.40 75.69 74.57 74.95 141,490 -0.45(-0.60%)
Sep 06, 2019 76.22 76.81 75.28 75.40 100,053 -0.78(-1.03%)
Sep 05, 2019 75.59 77.27 75.16 76.18 204,010 +1.00(+1.34%)
Sep 04, 2019 74.96 75.64 74.00 75.18 134,380 +0.65(+0.88%)
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.