John B Sanfilippo (NQ: JBSS )

105.34 -0.07 (-0.07%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.79 79.98 77.85 78.37 41,339 -0.29(-0.37%)
Oct 28, 2021 78.21 79.17 78.66 27,872 +0.53(+0.68%)
Oct 27, 2021 79.79 79.79 76.97 78.13 35,786 -0.68(-0.86%)
Oct 26, 2021 78.42 78.80 56,694 +0.48(+0.62%)
Oct 25, 2021 77.61 78.55 76.78 78.32 25,655 +0.89(+1.15%)
Oct 22, 2021 77.26 78.06 77.14 77.43 25,111 +0.31(+0.40%)
Oct 21, 2021 77.26 77.82 76.84 77.13 32,579 -0.04(-0.05%)
Oct 20, 2021 76.87 77.90 76.61 77.16 24,807 +0.07(+0.08%)
Oct 19, 2021 77.10 77.19 76.55 77.10 16,644 +0.04(+0.05%)
Oct 18, 2021 77.75 77.75 77.03 77.06 15,907 -0.58(-0.75%)
Oct 15, 2021 78.54 78.79 77.34 77.64 23,874 -0.25(-0.32%)
Oct 14, 2021 77.70 78.28 77.09 77.89 14,371 +0.70(+0.90%)
Oct 13, 2021 76.84 77.44 76.84 77.20 17,482 -0.38(-0.49%)
Oct 12, 2021 77.19 78.26 77.09 77.58 25,114 +0.19(+0.25%)
Oct 11, 2021 76.73 78.39 76.58 77.38 16,015 +0.55(+0.71%)
Oct 08, 2021 77.14 77.43 76.60 76.84 24,003 +0.09(+0.12%)
Oct 07, 2021 77.24 78.09 76.61 76.75 27,949 -0.24(-0.31%)
Oct 06, 2021 76.67 77.23 75.97 76.99 18,879 -0.24(-0.31%)
Oct 05, 2021 77.24 78.51 76.46 77.23 45,709 -0.09(-0.12%)
Oct 04, 2021 76.47 77.51 76.10 77.32 22,802 +1.06(+1.39%)
Oct 01, 2021 75.97 77.47 75.34 76.26 55,688 +0.47(+0.62%)
Sep 30, 2021 77.01 77.49 75.72 75.79 31,290 -0.83(-1.09%)
Sep 29, 2021 75.45 76.84 75.45 76.62 22,844 +1.21(+1.60%)
Sep 28, 2021 75.57 76.67 74.78 75.42 39,131 -0.54(-0.71%)
Sep 27, 2021 75.07 76.06 75.07 75.96 50,579 +0.92(+1.22%)
Sep 24, 2021 74.58 75.31 74.48 75.04 27,037 +0.03(+0.04%)
Sep 23, 2021 74.78 75.41 74.56 75.01 24,261 +0.07(+0.10%)
Sep 22, 2021 74.76 75.24 74.28 74.94 34,713 +0.53(+0.71%)
Sep 21, 2021 74.64 75.18 74.03 74.41 31,279 +0.32(+0.44%)
Sep 20, 2021 74.69 75.33 73.84 74.08 44,324 -1.55(-2.05%)
Sep 17, 2021 75.00 75.93 74.22 75.63 122,865 +0.73(+0.98%)
Sep 16, 2021 75.16 75.80 74.38 74.90 35,242 -0.21(-0.28%)
Sep 15, 2021 75.17 75.64 74.49 75.11 64,510 -0.12(-0.16%)
Sep 14, 2021 77.12 77.12 74.98 75.23 69,594 -1.69(-2.19%)
Sep 13, 2021 77.73 77.90 76.17 76.92 43,715 -0.66(-0.85%)
Sep 10, 2021 77.06 78.86 76.06 77.58 52,868 +0.79(+1.03%)
Sep 09, 2021 78.14 78.31 76.79 76.79 34,378 -1.27(-1.63%)
Sep 08, 2021 77.92 78.53 77.56 78.06 47,524 -0.06(-0.08%)
Sep 07, 2021 78.31 78.80 77.64 78.13 54,240 -0.01(-0.01%)
Sep 03, 2021 78.87 79.00 77.96 78.14 44,360 -0.99(-1.25%)
Sep 02, 2021 78.96 79.39 78.04 79.13 54,141 +0.58(+0.73%)
Sep 01, 2021 78.72 78.74 77.66 78.55 38,016 -0.27(-0.34%)
Aug 31, 2021 77.91 78.82 77.58 78.82 73,216 +1.16(+1.49%)
Aug 30, 2021 79.75 79.75 77.53 77.66 31,860 -2.15(-2.70%)
Aug 27, 2021 78.64 80.32 78.51 79.81 48,625 +1.45(+1.85%)
Aug 26, 2021 79.60 79.60 78.36 78.37 34,242 -1.35(-1.70%)
Aug 25, 2021 81.29 81.92 79.70 79.72 36,922 -1.28(-1.58%)
Aug 24, 2021 82.18 82.97 80.38 81.00 40,043 -1.34(-1.63%)
Aug 23, 2021 81.34 82.85 80.22 82.35 180,765 +1.15(+1.42%)
Aug 20, 2021 79.47 81.76 79.47 81.20 64,509 +1.27(+1.59%)
Aug 19, 2021 81.53 81.99 78.01 79.93 55,105 -1.61(-1.98%)
Aug 18, 2021 81.37 82.26 81.30 81.54 26,032 -0.12(-0.15%)
Aug 17, 2021 82.13 82.13 81.28 81.66 40,655 -0.52(-0.63%)
Aug 16, 2021 82.42 82.83 81.84 82.18 37,018 -0.06(-0.08%)
Aug 13, 2021 81.75 82.35 80.92 82.24 27,239 +0.72(+0.89%)
Aug 12, 2021 81.61 81.98 81.36 81.52 17,876 -0.14(-0.17%)
Aug 11, 2021 82.24 82.48 81.66 81.66 23,335 -0.29(-0.35%)
Aug 10, 2021 81.57 82.27 81.43 81.95 24,316 +0.43(+0.52%)
Aug 09, 2021 80.37 82.47 79.76 81.52 42,354 -1.42(-1.71%)
Aug 06, 2021 82.70 83.56 82.55 82.94 65,750 +0.93(+1.14%)
Aug 05, 2021 82.09 82.41 81.43 82.01 33,362 +0.04(+0.05%)
Aug 04, 2021 82.55 83.18 81.24 81.96 38,587 -1.01(-1.21%)
Aug 03, 2021 82.76 83.72 82.48 82.97 81,561 +0.61(+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.