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 (%)
Dec 31, 2019 74.61 75.50 74.06 74.28 130,387 -0.28(-0.37%)
Dec 30, 2019 74.47 74.90 73.71 74.55 104,940 +0.11(+0.15%)
Dec 27, 2019 74.95 74.95 73.67 74.44 50,385 -0.14(-0.19%)
Dec 26, 2019 76.11 76.31 74.53 74.58 77,045 -1.56(-2.05%)
Dec 24, 2019 76.31 76.65 76.05 76.14 14,746 -0.15(-0.20%)
Dec 23, 2019 76.21 76.43 75.00 76.30 67,028 +0.09(+0.12%)
Dec 20, 2019 76.00 76.48 75.28 76.21 305,629 +0.04(+0.05%)
Dec 19, 2019 75.71 76.48 75.09 76.17 75,227 +0.48(+0.63%)
Dec 18, 2019 74.95 76.52 74.64 75.69 126,695 +0.99(+1.33%)
Dec 17, 2019 74.40 74.96 74.18 74.69 140,277 -0.12(-0.16%)
Dec 16, 2019 75.17 75.65 74.11 74.81 91,882 -0.44(-0.58%)
Dec 13, 2019 75.75 76.52 75.04 75.25 67,098 -0.89(-1.16%)
Dec 12, 2019 77.62 78.19 76.10 76.14 85,286 -1.56(-2.01%)
Dec 11, 2019 79.36 79.36 77.51 77.70 140,199 -1.51(-1.91%)
Dec 10, 2019 79.78 80.43 78.90 79.22 152,737 -0.85(-1.07%)
Dec 09, 2019 79.74 80.20 79.34 80.07 99,787 +0.31(+0.39%)
Dec 06, 2019 79.77 80.23 79.48 79.76 168,237 +0.04(+0.05%)
Dec 05, 2019 79.52 80.18 79.36 79.72 83,072 +0.11(+0.13%)
Dec 04, 2019 80.13 81.07 79.55 79.62 74,458 -0.41(-0.51%)
Dec 03, 2019 79.47 80.30 79.09 80.02 126,618 +0.52(+0.66%)
Dec 02, 2019 79.53 80.14 78.89 79.50 102,205 -0.03(-0.04%)
Nov 29, 2019 80.39 80.39 78.93 79.53 32,688 -0.90(-1.11%)
Nov 27, 2019 81.14 81.58 80.10 80.43 102,613 -0.68(-0.83%)
Nov 26, 2019 80.92 81.86 80.79 81.10 98,176 +0.19(+0.23%)
Nov 25, 2019 80.16 81.76 79.79 80.92 59,872 +0.59(+0.74%)
Nov 22, 2019 79.96 81.13 78.77 80.32 58,678 +0.43(+0.54%)
Nov 21, 2019 80.96 80.96 79.55 79.89 55,182 -1.29(-1.59%)
Nov 20, 2019 81.66 82.51 81.00 81.18 65,957 -0.53(-0.65%)
Nov 19, 2019 81.86 82.84 81.61 81.72 98,022 +0.32(+0.39%)
Nov 18, 2019 80.49 81.60 80.49 81.40 46,840 +1.03(+1.28%)
Nov 15, 2019 80.00 80.72 79.54 80.37 68,081 +0.66(+0.83%)
Nov 14, 2019 79.75 80.32 79.37 79.71 140,352 -0.34(-0.43%)
Nov 13, 2019 80.04 80.49 79.31 80.05 46,815 +0.10(+0.12%)
Nov 12, 2019 79.84 80.89 78.86 79.96 71,217 +0.34(+0.42%)
Nov 11, 2019 80.49 80.55 78.86 79.62 102,916 -1.41(-1.74%)
Nov 08, 2019 81.58 81.92 80.10 81.03 109,582 -0.53(-0.65%)
Nov 07, 2019 81.81 81.95 80.84 81.56 129,658 -0.13(-0.16%)
Nov 06, 2019 82.09 82.96 81.61 81.69 85,347 -0.30(-0.36%)
Nov 05, 2019 82.25 82.28 81.41 81.98 120,869 -0.12(-0.15%)
Nov 04, 2019 83.56 83.93 81.90 82.10 122,490 -1.56(-1.87%)
Nov 01, 2019 84.54 84.65 82.47 83.67 108,454 -0.97(-1.15%)
Oct 31, 2019 84.29 86.03 83.86 84.64 158,495 +0.91(+1.09%)
Oct 30, 2019 81.61 84.48 81.33 83.73 132,750 +2.41(+2.96%)
Oct 29, 2019 79.53 83.42 77.77 81.32 220,054 +7.56(+10.25%)
Oct 28, 2019 74.47 75.24 73.62 73.76 133,000 -0.46(-0.62%)
Oct 25, 2019 75.62 75.62 73.84 74.22 99,176 -1.59(-2.09%)
Oct 24, 2019 75.98 76.21 75.28 75.81 81,052 -0.34(-0.45%)
Oct 23, 2019 76.09 76.97 75.43 76.15 79,314 -0.22(-0.28%)
Oct 22, 2019 76.22 76.73 75.77 76.37 68,509 +0.60(+0.79%)
Oct 21, 2019 76.14 76.42 75.55 75.77 103,415 +0.06(+0.07%)
Oct 18, 2019 77.22 77.22 75.20 75.71 119,613 -1.62(-2.09%)
Oct 17, 2019 75.57 77.34 75.45 77.33 116,693 +1.86(+2.46%)
Oct 16, 2019 74.56 75.75 74.56 75.47 82,051 +0.89(+1.19%)
Oct 15, 2019 74.70 75.56 74.46 74.59 59,706 +0.31(+0.42%)
Oct 14, 2019 73.60 75.99 73.12 74.28 107,022 +0.37(+0.51%)
Oct 11, 2019 74.53 75.04 73.66 73.90 89,271 -0.19(-0.26%)
Oct 10, 2019 73.97 74.42 73.63 74.09 70,717 +0.10(+0.13%)
Oct 09, 2019 75.50 75.63 73.95 74.00 81,039 -1.19(-1.58%)
Oct 08, 2019 75.62 75.81 74.42 75.19 90,990 -0.43(-0.57%)
Oct 07, 2019 76.12 76.42 75.32 75.62 117,014 -0.77(-1.01%)
Oct 04, 2019 77.02 77.58 75.95 76.39 86,888 -0.65(-0.84%)
Oct 03, 2019 77.76 78.35 76.86 77.04 167,976 -1.12(-1.44%)
Oct 02, 2019 76.96 78.46 76.25 78.16 200,305 +0.74(+0.96%)
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.