John B Sanfilippo (NQ: JBSS )

93.98 USD +0.71 (+0.76%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 87.57 88.31 83.94 84.30 95,100 -2.90(-3.33%)
Jan 30, 2020 87.44 94.30 86.02 87.20 177,039 +3.56(+4.26%)
Jan 29, 2020 84.04 84.15 82.55 83.64 64,979 -0.24(-0.29%)
Jan 28, 2020 84.99 85.00 83.58 83.88 86,228 -1.06(-1.25%)
Jan 27, 2020 85.80 86.26 84.87 84.94 68,322 -1.48(-1.71%)
Jan 24, 2020 87.81 87.81 85.69 86.42 49,600 -1.16(-1.32%)
Jan 23, 2020 86.80 87.87 86.44 87.58 109,918 +0.86(+0.99%)
Jan 22, 2020 90.41 90.41 86.67 86.72 66,233 -3.60(-3.99%)
Jan 21, 2020 90.25 90.89 89.79 90.32 65,164 -0.17(-0.19%)
Jan 17, 2020 89.92 90.78 89.39 90.49 67,000 +0.76(+0.85%)
Jan 16, 2020 89.46 90.79 88.91 89.73 80,431 +0.47(+0.53%)
Jan 15, 2020 87.93 89.54 87.85 89.26 97,889 +1.24(+1.41%)
Jan 14, 2020 88.49 89.83 87.88 88.02 70,083 -0.75(-0.84%)
Jan 13, 2020 87.92 88.96 87.75 88.77 117,673 +1.15(+1.31%)
Jan 10, 2020 89.00 89.60 87.59 87.62 92,800 -1.21(-1.36%)
Jan 09, 2020 88.95 89.78 88.10 88.83 138,216 +0.07(+0.08%)
Jan 08, 2020 88.64 89.72 88.33 88.76 80,217 -0.15(-0.17%)
Jan 07, 2020 88.88 90.13 88.43 88.91 53,886 -0.09(-0.10%)
Jan 06, 2020 89.30 90.14 88.64 89.00 69,975 -0.49(-0.55%)
Jan 03, 2020 88.18 90.58 87.34 89.49 104,300 +0.48(+0.54%)
Jan 02, 2020 91.30 91.62 88.99 89.01 52,460 -2.27(-2.49%)
Dec 31, 2019 91.69 92.78 91.01 91.28 106,100 -0.34(-0.37%)
Dec 30, 2019 91.52 92.04 90.58 91.62 85,393 +0.14(+0.15%)
Dec 27, 2019 92.11 92.11 90.53 91.48 41,000 -0.17(-0.19%)
Dec 26, 2019 93.53 93.78 91.59 91.65 62,694 -1.92(-2.05%)
Dec 24, 2019 93.78 94.19 93.46 93.57 12,000 -0.19(-0.20%)
Dec 23, 2019 93.65 93.93 92.17 93.76 54,543 +0.11(+0.12%)
Dec 20, 2019 93.40 93.99 92.51 93.65 248,700 +0.05(+0.05%)
Dec 19, 2019 93.04 93.99 92.28 93.60 61,215 +0.59(+0.63%)
Dec 18, 2019 92.11 94.04 91.73 93.01 103,096 +1.22(+1.33%)
Dec 17, 2019 91.43 92.12 91.16 91.79 114,148 -0.15(-0.16%)
Dec 16, 2019 92.38 92.97 91.07 91.94 74,768 -0.54(-0.58%)
Dec 13, 2019 93.09 94.04 92.22 92.48 54,600 -1.09(-1.16%)
Dec 12, 2019 95.39 96.09 93.52 93.57 69,400 -1.92(-2.01%)
Dec 11, 2019 97.53 97.53 95.25 95.49 114,085 -1.86(-1.91%)
Dec 10, 2019 98.04 98.84 96.96 97.35 124,287 -1.05(-1.07%)
Dec 09, 2019 97.99 98.56 97.50 98.40 81,200 +0.38(+0.39%)
Dec 06, 2019 98.03 98.59 97.67 98.02 136,900 +0.05(+0.05%)
Dec 05, 2019 97.72 98.53 97.52 97.97 67,599 +0.13(+0.13%)
Dec 04, 2019 98.47 99.63 97.76 97.84 60,589 -0.50(-0.51%)
Dec 03, 2019 97.66 98.68 97.19 98.34 103,033 +0.64(+0.66%)
Dec 02, 2019 97.73 98.49 96.95 97.70 83,168 -0.04(-0.04%)
Nov 29, 2019 98.79 98.79 97.00 97.74 26,600 -1.10(-1.11%)
Nov 27, 2019 99.71 100.26 98.43 98.84 83,500 -0.83(-0.83%)
Nov 26, 2019 99.44 100.60 99.28 99.67 79,889 +0.23(+0.23%)
Nov 25, 2019 98.51 100.48 98.05 99.44 48,720 -1.27(-1.26%)
Nov 22, 2019 100.25 101.72 98.76 100.71 46,800 +0.54(+0.54%)
Nov 21, 2019 101.51 101.51 99.74 100.17 44,012 -1.62(-1.59%)
Nov 20, 2019 102.38 103.45 101.56 101.79 52,606 -0.67(-0.65%)
Nov 19, 2019 102.64 103.87 102.32 102.46 78,180 +0.40(+0.39%)
Nov 18, 2019 100.92 102.31 100.92 102.06 37,359 +1.29(+1.28%)
Nov 15, 2019 100.30 101.21 99.73 100.77 54,300 +0.83(+0.83%)
Nov 14, 2019 99.99 100.71 99.51 99.94 111,941 -0.43(-0.43%)
Nov 13, 2019 100.35 100.92 99.44 100.37 37,339 +0.12(+0.12%)
Nov 12, 2019 100.10 101.42 98.88 100.25 56,801 +0.42(+0.42%)
Nov 11, 2019 100.92 101.00 98.88 99.83 82,083 -1.77(-1.74%)
Nov 08, 2019 102.28 102.71 100.43 101.60 87,400 -0.66(-0.65%)
Nov 07, 2019 102.58 102.75 101.36 102.26 103,412 -0.16(-0.16%)
Nov 06, 2019 102.93 104.01 102.32 102.42 68,071 -0.37(-0.36%)
Nov 05, 2019 103.12 103.16 102.07 102.79 96,402 -0.15(-0.15%)
Nov 04, 2019 104.77 105.23 102.69 102.94 97,695 -1.96(-1.87%)
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.