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 (%)
Dec 31, 2021 82.97 84.23 82.43 83.61 19,572 +0.49(+0.59%)
Dec 30, 2021 83.40 83.55 82.89 83.12 15,326 -0.44(-0.52%)
Dec 29, 2021 82.90 83.90 82.68 83.56 17,939 -0.19(-0.22%)
Dec 28, 2021 82.76 84.12 82.58 83.74 22,289 +0.89(+1.07%)
Dec 27, 2021 83.01 83.42 82.35 82.85 17,389 +0.02(+0.02%)
Dec 23, 2021 82.96 83.30 82.47 82.83 54,383 +0.19(+0.24%)
Dec 22, 2021 81.86 82.69 81.24 82.64 26,803 +0.96(+1.18%)
Dec 21, 2021 81.33 82.96 80.57 81.67 27,827 +0.39(+0.48%)
Dec 20, 2021 81.79 81.79 80.19 81.28 50,319 -0.70(-0.86%)
Dec 17, 2021 83.43 85.41 81.80 81.99 229,567 -1.17(-1.41%)
Dec 16, 2021 83.63 84.37 82.86 83.16 69,150 -0.17(-0.20%)
Dec 15, 2021 81.90 83.51 81.24 83.32 50,850 +1.42(+1.73%)
Dec 14, 2021 81.90 82.93 81.74 81.91 42,891 +0.02(+0.02%)
Dec 13, 2021 81.73 82.58 81.32 81.89 30,153 +0.16(+0.19%)
Dec 10, 2021 80.27 82.38 80.27 81.73 45,710 +1.96(+2.45%)
Dec 09, 2021 79.19 80.24 79.11 79.77 69,147 +0.55(+0.69%)
Dec 08, 2021 79.66 79.85 78.60 79.23 41,366 -0.33(-0.42%)
Dec 07, 2021 79.00 80.21 79.00 79.56 27,757 +0.86(+1.10%)
Dec 06, 2021 77.60 79.31 77.60 78.70 35,297 +1.63(+2.12%)
Dec 03, 2021 77.55 77.59 76.72 77.07 25,586 -0.11(-0.14%)
Dec 02, 2021 76.14 77.47 75.98 77.18 41,416 +1.37(+1.81%)
Dec 01, 2021 77.00 77.54 75.74 75.80 36,688 -0.61(-0.80%)
Nov 30, 2021 76.99 77.24 76.06 76.42 44,667 -0.73(-0.95%)
Nov 29, 2021 77.55 77.87 76.91 77.15 38,030 +0.26(+0.34%)
Nov 26, 2021 78.43 78.91 76.72 76.89 20,612 -2.47(-3.11%)
Nov 24, 2021 79.37 79.39 78.62 79.36 16,111 -0.02(-0.02%)
Nov 23, 2021 79.17 79.69 78.60 79.37 31,025 +0.43(+0.54%)
Nov 22, 2021 78.22 80.06 77.53 78.95 33,774 +0.87(+1.12%)
Nov 19, 2021 78.19 79.34 78.08 78.08 47,168 -0.28(-0.36%)
Nov 18, 2021 79.35 78.98 77.36 78.35 43,060 -1.04(-1.31%)
Nov 17, 2021 80.76 80.76 78.86 79.39 34,324 -1.30(-1.61%)
Nov 16, 2021 81.34 81.40 80.46 80.69 21,359 -0.54(-0.66%)
Nov 15, 2021 81.03 81.23 80.24 81.23 31,273 +0.55(+0.68%)
Nov 12, 2021 81.05 81.05 80.42 80.68 18,635 -0.19(-0.23%)
Nov 11, 2021 81.02 81.02 80.11 80.87 15,709 -0.04(-0.05%)
Nov 10, 2021 81.12 80.90 21,726 -0.12(-0.15%)
Nov 09, 2021 80.77 81.41 80.39 81.03 19,928 -0.06(-0.08%)
Nov 08, 2021 81.31 81.31 80.50 81.09 19,258 -0.20(-0.25%)
Nov 05, 2021 80.51 81.87 80.51 81.29 35,565 +0.91(+1.13%)
Nov 04, 2021 81.97 81.97 80.16 80.39 33,183 -0.18(-0.22%)
Nov 03, 2021 78.72 80.73 78.49 80.56 39,335 +1.68(+2.13%)
Nov 02, 2021 78.72 79.14 78.21 78.88 29,469 -0.01(-0.01%)
Nov 01, 2021 78.34 79.20 77.56 78.89 58,676 +0.53(+0.67%)
Oct 29, 2021 78.78 79.98 77.84 78.36 41,342 -0.29(-0.37%)
Oct 28, 2021 78.21 79.16 78.65 27,874 +0.53(+0.68%)
Oct 27, 2021 79.79 79.79 76.96 78.12 35,789 -0.68(-0.86%)
Oct 26, 2021 78.42 78.80 56,697 +0.48(+0.62%)
Oct 25, 2021 77.60 78.55 76.78 78.32 25,657 +0.89(+1.15%)
Oct 22, 2021 77.26 78.06 77.14 77.43 25,112 +0.31(+0.40%)
Oct 21, 2021 77.26 77.82 76.83 77.12 32,581 -0.04(-0.05%)
Oct 20, 2021 76.86 77.90 76.60 77.16 24,808 +0.06(+0.08%)
Oct 19, 2021 77.09 77.18 76.55 77.09 16,645 +0.04(+0.05%)
Oct 18, 2021 77.74 77.74 77.03 77.06 15,908 -0.58(-0.75%)
Oct 15, 2021 78.54 78.78 77.33 77.64 23,875 -0.25(-0.32%)
Oct 14, 2021 77.70 78.27 77.08 77.89 14,372 +0.70(+0.90%)
Oct 13, 2021 76.84 77.44 76.84 77.19 17,483 -0.38(-0.49%)
Oct 12, 2021 77.19 78.25 77.08 77.58 25,115 +0.19(+0.25%)
Oct 11, 2021 76.72 78.38 76.57 77.38 16,016 +0.55(+0.71%)
Oct 08, 2021 77.14 77.43 76.59 76.83 24,005 +0.09(+0.12%)
Oct 07, 2021 77.23 78.09 76.61 76.74 27,950 -0.24(-0.31%)
Oct 06, 2021 76.67 77.23 75.96 76.98 18,880 -0.24(-0.31%)
Oct 05, 2021 77.23 78.50 76.46 77.22 45,711 -0.09(-0.12%)
Oct 04, 2021 76.46 77.51 76.09 77.32 22,804 +1.06(+1.39%)
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.