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 (%)
Aug 31, 2020 68.65 68.65 67.33 67.42 73,178 -1.29(-1.87%)
Aug 28, 2020 68.38 68.95 67.38 68.71 103,479 +0.39(+0.57%)
Aug 27, 2020 68.55 68.98 67.89 68.32 61,501 +0.10(+0.15%)
Aug 26, 2020 69.55 70.53 68.11 68.21 54,893 -1.77(-2.53%)
Aug 25, 2020 70.64 70.95 69.74 69.98 48,820 -0.74(-1.04%)
Aug 24, 2020 70.85 71.11 68.96 70.72 73,279 +0.15(+0.22%)
Aug 21, 2020 70.31 72.09 70.07 70.57 129,703 +1.43(+2.07%)
Aug 20, 2020 74.71 75.54 68.58 69.14 118,534 -7.17(-9.40%)
Aug 19, 2020 76.68 77.33 76.28 76.31 49,998 -0.16(-0.21%)
Aug 18, 2020 75.74 76.58 74.83 76.47 44,470 +0.65(+0.86%)
Aug 17, 2020 75.49 76.75 75.49 75.82 33,811 +0.23(+0.30%)
Aug 14, 2020 75.85 76.51 75.41 75.59 49,731 -0.61(-0.80%)
Aug 13, 2020 76.71 77.18 76.20 76.20 32,359 -0.67(-0.87%)
Aug 12, 2020 76.36 77.20 76.24 76.87 66,335 +1.13(+1.50%)
Aug 11, 2020 77.34 77.34 75.40 75.73 61,306 -1.22(-1.58%)
Aug 10, 2020 75.32 77.57 75.16 76.95 97,967 +1.41(+1.86%)
Aug 07, 2020 73.83 75.74 73.83 75.55 60,126 +1.72(+2.33%)
Aug 06, 2020 74.95 75.28 73.25 73.83 102,942 -1.30(-1.74%)
Aug 05, 2020 75.20 76.05 74.59 75.13 105,097 +0.40(+0.54%)
Aug 04, 2020 73.48 75.03 72.89 74.73 79,209 +1.18(+1.60%)
Aug 03, 2020 72.80 73.57 72.59 73.55 65,861 +0.96(+1.32%)
Jul 31, 2020 72.43 73.08 71.15 72.59 85,868 +0.20(+0.27%)
Jul 30, 2020 72.53 72.70 71.48 72.40 49,888 -0.70(-0.96%)
Jul 29, 2020 73.02 74.23 72.28 73.10 68,603 +0.28(+0.38%)
Jul 28, 2020 72.32 73.76 72.03 72.82 64,573 +0.47(+0.65%)
Jul 27, 2020 70.95 72.50 70.73 72.35 114,343 +1.51(+2.13%)
Jul 24, 2020 72.13 72.13 70.40 70.84 66,678 -1.28(-1.77%)
Jul 23, 2020 72.15 72.59 71.91 72.12 52,555 +0.14(+0.19%)
Jul 22, 2020 73.59 73.71 71.17 71.98 42,624 -1.98(-2.67%)
Jul 21, 2020 72.09 75.01 72.09 73.95 78,280 +2.37(+3.31%)
Jul 20, 2020 72.71 72.71 70.99 71.58 43,080 -1.14(-1.56%)
Jul 17, 2020 73.26 73.53 72.64 72.72 48,339 -0.50(-0.69%)
Jul 16, 2020 73.97 74.80 73.10 73.22 75,281 -0.80(-1.08%)
Jul 15, 2020 74.63 76.17 74.02 74.02 59,776 -0.06(-0.08%)
Jul 14, 2020 72.45 74.82 72.45 74.08 77,388 +1.77(+2.45%)
Jul 13, 2020 72.31 72.62 71.39 72.31 57,844 +0.76(+1.06%)
Jul 10, 2020 67.15 72.16 67.15 71.55 94,613 +4.06(+6.01%)
Jul 09, 2020 68.57 68.57 66.79 67.49 63,727 -1.05(-1.54%)
Jul 08, 2020 69.39 69.39 67.94 68.54 45,461 -0.45(-0.66%)
Jul 07, 2020 68.84 69.94 68.37 69.00 59,347 -0.11(-0.15%)
Jul 06, 2020 70.27 70.59 68.98 69.10 61,189 -0.41(-0.59%)
Jul 02, 2020 69.98 70.63 69.19 69.52 38,015 +0.13(+0.19%)
Jul 01, 2020 70.40 70.53 69.10 69.38 53,660 -0.87(-1.24%)
Jun 30, 2020 68.31 70.40 68.31 70.26 175,916 +1.56(+2.28%)
Jun 29, 2020 67.83 68.85 67.57 68.69 74,283 +1.26(+1.87%)
Jun 26, 2020 67.89 68.54 67.09 67.43 192,749 -0.59(-0.87%)
Jun 25, 2020 67.56 68.18 66.96 68.03 104,440 +0.44(+0.65%)
Jun 24, 2020 67.65 68.45 67.21 67.59 81,697 -0.36(-0.53%)
Jun 23, 2020 68.66 68.66 67.36 67.95 73,916 -0.30(-0.45%)
Jun 22, 2020 67.59 68.54 67.25 68.26 66,036 +0.50(+0.74%)
Jun 19, 2020 68.97 68.97 67.75 67.75 114,410 -0.74(-1.08%)
Jun 18, 2020 68.73 69.23 67.97 68.49 49,161 -0.58(-0.83%)
Jun 17, 2020 69.67 69.73 68.38 69.07 77,963 -0.24(-0.34%)
Jun 16, 2020 70.79 70.79 69.15 69.31 100,461 -0.40(-0.58%)
Jun 15, 2020 67.26 70.30 66.86 69.71 80,710 +1.92(+2.83%)
Jun 12, 2020 69.22 69.27 67.33 67.79 107,851 -0.16(-0.24%)
Jun 11, 2020 68.83 69.28 67.78 67.96 63,710 -1.52(-2.19%)
Jun 10, 2020 69.89 71.44 68.87 69.48 76,342 -1.17(-1.65%)
Jun 09, 2020 72.11 72.48 70.41 70.65 52,429 -2.07(-2.85%)
Jun 08, 2020 71.36 73.17 71.01 72.73 59,511 +1.79(+2.53%)
Jun 05, 2020 70.82 71.85 70.31 70.93 68,379 +0.93(+1.33%)
Jun 04, 2020 68.21 70.50 68.21 70.00 55,225 +1.50(+2.19%)
Jun 03, 2020 69.94 70.59 68.50 68.50 62,163 -0.75(-1.08%)
Jun 02, 2020 70.12 71.84 68.78 69.25 71,897 -0.90(-1.28%)
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.