John B Sanfilippo (NQ: JBSS )

86.46 USD -0.98 (-1.12%)
Official Closing Price Updated: 4:33 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.20 88.20 86.46 86.46 67,433 -0.98(-1.12%)
Feb 25, 2021 88.94 90.23 87.32 87.44 81,806 -4.70(-5.10%)
Feb 24, 2021 90.51 92.25 90.46 92.14 62,404 +1.44(+1.59%)
Feb 23, 2021 91.32 93.45 90.01 90.70 65,498 -1.43(-1.55%)
Feb 22, 2021 90.53 92.13 88.92 92.13 49,460 +2.05(+2.28%)
Feb 19, 2021 91.81 92.07 89.52 90.08 65,600 -1.68(-1.83%)
Feb 18, 2021 91.09 92.40 91.09 91.76 45,414 +0.79(+0.87%)
Feb 17, 2021 90.18 91.57 90.01 90.97 43,783 +0.54(+0.60%)
Feb 16, 2021 93.00 93.00 89.48 90.43 46,151 -0.54(-0.59%)
Feb 12, 2021 93.46 93.46 90.17 90.97 42,300 -2.40(-2.57%)
Feb 11, 2021 90.91 93.40 90.70 93.37 83,864 +2.24(+2.46%)
Feb 10, 2021 90.08 91.16 89.16 91.13 56,569 +1.30(+1.45%)
Feb 09, 2021 88.91 90.76 88.80 89.83 55,409 +1.08(+1.22%)
Feb 08, 2021 86.89 89.29 86.89 88.75 77,696 +1.87(+2.15%)
Feb 05, 2021 86.66 86.88 84.93 86.88 60,200 +0.88(+1.02%)
Feb 04, 2021 83.79 86.23 83.65 86.00 96,030 +2.53(+3.03%)
Feb 03, 2021 84.15 84.15 82.51 83.47 74,285 -0.47(-0.56%)
Feb 02, 2021 82.68 84.13 81.25 83.94 67,657 +1.79(+2.18%)
Feb 01, 2021 80.57 82.48 80.27 82.15 63,499 +1.72(+2.14%)
Jan 29, 2021 82.21 83.00 80.01 80.43 79,700 -2.43(-2.93%)
Jan 28, 2021 82.29 86.82 79.02 82.86 102,579 +4.29(+5.46%)
Jan 27, 2021 80.50 82.18 77.52 78.57 88,820 -2.70(-3.32%)
Jan 26, 2021 81.49 81.49 80.50 81.27 109,761 +0.46(+0.57%)
Jan 25, 2021 78.33 80.91 78.33 80.81 108,477 +2.34(+2.98%)
Jan 22, 2021 78.32 79.21 77.94 78.47 87,700 -0.19(-0.24%)
Jan 21, 2021 79.03 80.27 78.44 78.66 65,729 +0.00(+0.00%)
Jan 20, 2021 79.26 79.40 77.81 78.66 129,324 -0.42(-0.53%)
Jan 19, 2021 80.37 80.72 79.02 79.08 70,297 -0.56(-0.70%)
Jan 15, 2021 79.97 80.68 79.64 79.64 31,200 -0.59(-0.74%)
Jan 14, 2021 79.59 80.44 79.48 80.23 34,034 +0.67(+0.84%)
Jan 13, 2021 79.87 80.73 79.47 79.56 24,576 -0.25(-0.31%)
Jan 12, 2021 80.83 81.21 79.60 79.81 28,209 -0.89(-1.10%)
Jan 11, 2021 81.59 82.02 80.32 80.70 36,047 -1.63(-1.98%)
Jan 08, 2021 83.31 84.14 80.98 82.33 36,300 -0.99(-1.19%)
Jan 07, 2021 82.76 83.86 79.02 83.32 35,966 +0.73(+0.88%)
Jan 06, 2021 81.04 83.72 81.04 82.59 65,066 +1.81(+2.24%)
Jan 05, 2021 79.93 81.16 79.52 80.78 42,350 +0.56(+0.70%)
Jan 04, 2021 79.31 80.47 79.08 80.22 64,386 +1.36(+1.72%)
Dec 31, 2020 78.86 78.86 78.86 22,936 -0.04(-0.05%)
Dec 30, 2020 79.48 79.48 78.53 78.90 22,936 -0.33(-0.42%)
Dec 29, 2020 79.59 79.59 78.41 79.23 41,746 -0.43(-0.54%)
Dec 28, 2020 79.21 79.93 78.37 79.66 38,737 +1.03(+1.31%)
Dec 24, 2020 77.24 78.95 76.90 78.63 36,500 +1.97(+2.57%)
Dec 23, 2020 75.61 76.84 74.86 76.66 61,572 +1.29(+1.71%)
Dec 22, 2020 75.54 76.59 74.97 75.37 49,482 -0.34(-0.45%)
Dec 21, 2020 77.18 77.40 75.02 75.71 50,296 -2.05(-2.64%)
Dec 18, 2020 78.55 78.94 77.19 77.76 381,300 -0.57(-0.73%)
Dec 17, 2020 78.85 79.55 78.05 78.33 56,557 -0.16(-0.20%)
Dec 16, 2020 78.31 79.42 77.51 78.49 69,118 +0.36(+0.46%)
Dec 15, 2020 77.46 78.37 77.18 78.13 62,040 +1.20(+1.56%)
Dec 14, 2020 77.50 78.55 76.69 76.93 68,920 -0.03(-0.04%)
Dec 11, 2020 75.94 77.08 75.94 76.96 31,200 +0.84(+1.10%)
Dec 10, 2020 76.29 76.79 75.46 76.12 58,170 -0.71(-0.92%)
Dec 09, 2020 76.55 76.98 75.88 76.83 32,333 +0.37(+0.48%)
Dec 08, 2020 76.16 77.13 75.25 76.46 44,741 +0.32(+0.42%)
Dec 07, 2020 75.94 76.67 73.56 76.14 49,469 -0.11(-0.14%)
Dec 04, 2020 74.29 76.42 74.29 76.25 43,700 +1.61(+2.16%)
Dec 03, 2020 73.80 74.96 73.59 74.64 38,575 +1.05(+1.43%)
Dec 02, 2020 74.20 74.46 73.33 73.59 39,859 -1.06(-1.42%)
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.