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 (%)
Feb 26, 2021 79.14 79.14 77.58 77.58 75,111 -0.88(-1.12%)
Feb 25, 2021 79.81 80.97 78.35 78.46 91,165 -1.97(-2.45%)
Feb 24, 2021 79.01 80.53 78.97 80.44 71,483 +1.26(+1.59%)
Feb 23, 2021 79.72 81.58 78.58 79.18 75,027 -1.25(-1.55%)
Feb 22, 2021 79.03 80.43 77.63 80.43 56,656 +1.79(+2.28%)
Feb 19, 2021 80.15 80.38 78.15 78.64 75,144 -1.47(-1.83%)
Feb 18, 2021 79.52 80.66 79.52 80.11 52,021 +0.69(+0.87%)
Feb 17, 2021 78.73 79.94 78.58 79.42 50,153 +0.47(+0.60%)
Feb 16, 2021 81.19 81.19 78.11 78.94 52,865 -0.47(-0.59%)
Feb 12, 2021 81.59 81.59 78.72 79.42 48,454 -2.10(-2.57%)
Feb 11, 2021 79.36 81.54 79.18 81.51 96,065 +1.96(+2.46%)
Feb 10, 2021 78.64 79.58 77.84 79.56 64,799 +1.13(+1.45%)
Feb 09, 2021 77.62 79.23 77.52 78.42 63,470 +0.94(+1.22%)
Feb 08, 2021 75.85 77.95 75.85 77.48 89,000 +1.63(+2.15%)
Feb 05, 2021 75.65 75.84 74.14 75.84 68,958 +0.77(+1.02%)
Feb 04, 2021 73.15 75.28 73.03 75.08 110,002 +2.21(+3.03%)
Feb 03, 2021 73.46 73.46 72.03 72.87 85,093 -0.41(-0.56%)
Feb 02, 2021 72.18 73.45 70.93 73.28 77,500 +1.56(+2.18%)
Feb 01, 2021 70.34 72.00 70.07 71.72 72,737 +1.50(+2.14%)
Jan 29, 2021 71.77 72.46 69.85 70.21 91,296 -2.12(-2.93%)
Jan 28, 2021 71.84 75.79 68.98 72.34 117,503 +3.75(+5.46%)
Jan 27, 2021 70.28 71.74 67.67 68.59 101,743 -2.36(-3.32%)
Jan 26, 2021 71.14 71.14 70.28 70.95 125,730 +0.40(+0.57%)
Jan 25, 2021 68.38 70.63 68.38 70.55 124,260 +2.04(+2.98%)
Jan 22, 2021 68.37 69.15 68.04 68.50 100,460 -0.17(-0.24%)
Jan 21, 2021 68.99 70.07 68.47 68.67 75,292 +0.00(+0.00%)
Jan 20, 2021 69.19 69.31 67.93 68.67 148,140 -0.37(-0.53%)
Jan 19, 2021 70.16 70.47 68.98 69.04 80,525 -0.49(-0.70%)
Jan 15, 2021 69.81 70.44 69.52 69.52 35,739 -0.52(-0.74%)
Jan 14, 2021 69.48 70.22 69.38 70.04 38,985 +0.58(+0.84%)
Jan 13, 2021 69.73 70.48 69.38 69.45 28,151 -0.22(-0.31%)
Jan 12, 2021 70.56 70.89 69.49 69.67 32,313 -0.78(-1.10%)
Jan 11, 2021 71.23 71.60 70.12 70.45 41,291 -1.42(-1.98%)
Jan 08, 2021 72.73 73.45 70.69 71.87 41,581 -0.86(-1.19%)
Jan 07, 2021 72.25 73.21 68.98 72.74 41,198 +0.64(+0.88%)
Jan 06, 2021 70.75 73.09 70.75 72.10 74,532 +1.58(+2.24%)
Jan 05, 2021 69.78 70.85 69.42 70.52 48,511 +0.49(+0.70%)
Jan 04, 2021 69.24 70.25 69.04 70.03 73,753 +1.19(+1.72%)
Dec 31, 2020 68.84 68.84 68.84 26,273 -0.03(-0.05%)
Dec 30, 2020 69.38 69.38 68.56 68.88 26,273 -0.29(-0.42%)
Dec 29, 2020 69.48 69.48 68.45 69.17 47,819 -0.38(-0.54%)
Dec 28, 2020 69.15 69.78 68.42 69.54 44,373 +0.90(+1.31%)
Dec 24, 2020 67.43 68.92 67.13 68.64 41,810 +1.72(+2.57%)
Dec 23, 2020 66.01 67.08 65.35 66.92 70,530 +1.13(+1.71%)
Dec 22, 2020 65.95 66.86 65.45 65.80 56,681 -0.30(-0.45%)
Dec 21, 2020 67.38 67.57 65.49 66.09 57,613 -1.79(-2.64%)
Dec 18, 2020 68.57 68.91 67.39 67.88 436,777 -0.50(-0.73%)
Dec 17, 2020 68.83 69.45 68.14 68.38 64,785 -0.14(-0.20%)
Dec 16, 2020 68.36 69.33 67.67 68.52 79,174 +0.31(+0.46%)
Dec 15, 2020 67.62 68.42 67.38 68.21 71,066 +1.05(+1.56%)
Dec 14, 2020 67.66 68.57 66.95 67.16 78,947 -0.03(-0.04%)
Dec 11, 2020 66.29 67.29 66.29 67.18 35,739 +0.73(+1.10%)
Dec 10, 2020 66.60 67.04 65.88 66.45 66,633 -0.62(-0.92%)
Dec 09, 2020 66.83 67.20 66.24 67.07 37,037 +0.32(+0.48%)
Dec 08, 2020 66.49 67.33 65.70 66.75 51,250 +0.28(+0.42%)
Dec 07, 2020 66.29 66.93 64.22 66.47 56,666 -0.10(-0.14%)
Dec 04, 2020 64.85 66.71 64.85 66.56 50,058 +1.41(+2.16%)
Dec 03, 2020 64.43 65.44 64.24 65.16 44,187 +0.92(+1.43%)
Dec 02, 2020 64.78 65.00 64.02 64.24 45,658 -0.93(-1.42%)
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.