John B Sanfilippo (NQ: JBSS )

106.12 +0.71 (+0.67%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.79 70.79 69.43 69.52 70,966 -1.33(-1.87%)
Aug 28, 2020 70.52 71.10 69.49 70.85 100,351 +0.40(+0.57%)
Aug 27, 2020 70.69 71.13 70.01 70.45 59,642 +0.10(+0.15%)
Aug 26, 2020 71.72 72.73 70.24 70.34 53,234 -1.82(-2.53%)
Aug 25, 2020 72.84 73.16 71.91 72.17 47,345 -0.76(-1.04%)
Aug 24, 2020 73.06 73.33 71.11 72.92 71,063 +0.16(+0.22%)
Aug 21, 2020 72.51 74.34 72.25 72.77 125,782 +1.48(+2.07%)
Aug 20, 2020 77.04 77.89 70.72 71.29 114,951 -7.39(-9.40%)
Aug 19, 2020 79.07 79.74 78.66 78.69 48,487 -0.17(-0.21%)
Aug 18, 2020 78.10 78.97 77.16 78.85 43,125 +0.67(+0.86%)
Aug 17, 2020 77.84 79.14 77.84 78.18 32,789 +0.24(+0.30%)
Aug 14, 2020 78.21 78.90 77.76 77.94 48,228 -0.63(-0.80%)
Aug 13, 2020 79.11 79.59 78.57 78.57 31,381 -0.69(-0.87%)
Aug 12, 2020 78.74 79.61 78.62 79.26 64,330 +1.17(+1.50%)
Aug 11, 2020 79.75 79.75 77.75 78.09 59,453 -1.26(-1.58%)
Aug 10, 2020 77.66 79.99 77.50 79.35 95,006 +1.45(+1.86%)
Aug 07, 2020 76.13 78.10 76.13 77.90 58,309 +1.77(+2.33%)
Aug 06, 2020 77.29 77.63 75.53 76.13 99,830 -1.34(-1.74%)
Aug 05, 2020 77.54 78.42 76.91 77.47 101,920 +0.42(+0.54%)
Aug 04, 2020 75.77 77.37 75.16 77.06 76,814 +1.21(+1.60%)
Aug 03, 2020 75.07 75.87 74.86 75.84 63,870 +0.98(+1.32%)
Jul 31, 2020 74.69 75.35 73.36 74.86 83,272 +0.20(+0.27%)
Jul 30, 2020 74.79 74.97 73.70 74.65 48,380 -0.72(-0.96%)
Jul 29, 2020 75.30 76.55 74.53 75.38 66,529 +0.29(+0.38%)
Jul 28, 2020 74.58 76.05 74.28 75.09 62,621 +0.48(+0.65%)
Jul 27, 2020 73.16 74.76 72.93 74.60 110,887 +1.55(+2.13%)
Jul 24, 2020 74.38 74.38 72.60 73.05 64,663 -1.32(-1.77%)
Jul 23, 2020 74.40 74.86 74.15 74.37 50,967 +0.14(+0.19%)
Jul 22, 2020 75.89 76.01 73.39 74.22 41,336 -2.04(-2.67%)
Jul 21, 2020 74.34 77.35 74.34 76.26 75,913 +2.45(+3.31%)
Jul 20, 2020 74.98 74.98 73.20 73.81 41,777 -1.17(-1.56%)
Jul 17, 2020 75.55 75.82 74.90 74.99 46,877 -0.52(-0.69%)
Jul 16, 2020 76.28 77.13 75.38 75.50 73,005 -0.82(-1.08%)
Jul 15, 2020 76.95 78.54 76.33 76.33 57,969 -0.06(-0.08%)
Jul 14, 2020 74.71 77.15 74.71 76.39 75,049 +1.83(+2.45%)
Jul 13, 2020 74.56 74.88 73.62 74.56 56,095 +0.78(+1.06%)
Jul 10, 2020 69.25 74.41 69.25 73.78 91,753 +4.19(+6.01%)
Jul 09, 2020 70.71 70.71 68.87 69.59 61,800 -1.09(-1.54%)
Jul 08, 2020 71.56 71.56 70.06 70.68 44,087 -0.47(-0.66%)
Jul 07, 2020 70.99 72.12 70.50 71.15 57,553 -0.11(-0.15%)
Jul 06, 2020 72.46 72.79 71.13 71.26 59,339 -0.42(-0.59%)
Jul 02, 2020 72.16 72.83 71.34 71.68 36,866 +0.14(+0.19%)
Jul 01, 2020 72.60 72.73 71.26 71.55 52,037 -0.90(-1.24%)
Jun 30, 2020 70.43 72.59 70.43 72.45 170,598 +1.61(+2.28%)
Jun 29, 2020 69.94 70.99 69.68 70.83 72,037 +1.30(+1.87%)
Jun 26, 2020 70.00 70.67 69.19 69.53 186,922 -0.61(-0.87%)
Jun 25, 2020 69.66 70.31 69.05 70.15 101,283 +0.45(+0.65%)
Jun 24, 2020 69.76 70.58 69.31 69.70 79,228 -0.37(-0.53%)
Jun 23, 2020 70.80 70.80 69.46 70.07 71,681 -0.31(-0.45%)
Jun 22, 2020 69.70 70.68 69.35 70.38 64,039 +0.52(+0.74%)
Jun 19, 2020 71.12 71.12 69.87 69.87 110,951 -0.76(-1.08%)
Jun 18, 2020 70.87 71.39 70.09 70.63 47,675 -0.59(-0.83%)
Jun 17, 2020 71.84 71.90 70.51 71.22 75,606 -0.25(-0.34%)
Jun 16, 2020 73.00 73.00 71.31 71.47 97,424 -0.42(-0.58%)
Jun 15, 2020 69.36 72.49 68.95 71.89 78,270 +1.98(+2.83%)
Jun 12, 2020 71.38 71.43 69.43 69.91 104,591 -0.17(-0.24%)
Jun 11, 2020 70.98 71.44 69.89 70.08 61,784 -1.57(-2.19%)
Jun 10, 2020 72.06 73.66 71.02 71.65 74,035 -1.21(-1.65%)
Jun 09, 2020 74.36 74.74 72.61 72.85 50,844 -2.14(-2.85%)
Jun 08, 2020 73.58 75.45 73.23 74.99 57,712 +1.85(+2.53%)
Jun 05, 2020 73.03 74.09 72.50 73.14 66,312 +0.96(+1.33%)
Jun 04, 2020 70.33 72.70 70.33 72.18 53,556 +1.55(+2.19%)
Jun 03, 2020 72.12 72.79 70.64 70.64 60,283 -0.77(-1.08%)
Jun 02, 2020 72.30 74.08 70.93 71.41 69,724 -0.93(-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.