John B Sanfilippo (NQ: JBSS )

91.17 USD +0.59 (+0.65%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 92.97 93.54 92.48 92.60 61,800 -0.08(-0.09%)
Aug 29, 2019 93.47 94.16 92.25 92.68 78,295 +0.03(+0.03%)
Aug 28, 2019 89.65 93.13 88.99 92.65 151,900 +3.38(+3.79%)
Aug 27, 2019 89.31 89.76 87.32 89.27 147,132 +0.32(+0.36%)
Aug 26, 2019 86.25 88.96 85.05 88.95 192,280 +2.76(+3.20%)
Aug 23, 2019 88.00 89.88 85.71 86.19 208,000 -2.03(-2.30%)
Aug 22, 2019 85.24 88.64 83.12 88.22 367,067 +7.90(+9.84%)
Aug 21, 2019 81.12 81.54 79.60 80.32 76,444 -0.41(-0.51%)
Aug 20, 2019 81.05 81.67 79.99 80.73 77,508 -0.21(-0.26%)
Aug 19, 2019 81.29 81.79 80.36 80.94 82,392 +0.05(+0.06%)
Aug 16, 2019 80.90 81.74 80.49 80.89 66,200 +0.58(+0.72%)
Aug 15, 2019 79.81 80.67 79.25 80.31 71,987 +0.85(+1.07%)
Aug 14, 2019 80.03 80.72 78.88 79.46 59,032 -1.63(-2.01%)
Aug 13, 2019 79.24 81.20 79.24 81.09 42,084 +1.84(+2.32%)
Aug 12, 2019 79.56 80.03 78.51 79.25 65,922 -0.36(-0.45%)
Aug 09, 2019 80.20 80.85 77.50 79.61 37,400 -0.75(-0.93%)
Aug 08, 2019 79.98 80.60 79.04 80.36 67,017 +0.56(+0.70%)
Aug 07, 2019 79.88 80.76 78.87 79.80 101,742 -1.07(-1.32%)
Aug 06, 2019 81.01 81.21 79.91 80.87 46,021 -0.27(-0.33%)
Aug 05, 2019 83.71 83.89 80.32 81.14 62,616 -5.55(-6.40%)
Aug 02, 2019 85.99 87.46 85.19 86.69 52,100 +0.57(+0.66%)
Aug 01, 2019 87.05 88.66 85.87 86.12 58,757 -0.79(-0.91%)
Jul 31, 2019 87.39 88.70 86.00 86.91 78,095 -0.54(-0.62%)
Jul 30, 2019 85.44 87.96 85.01 87.45 88,740 +2.01(+2.35%)
Jul 29, 2019 85.48 85.71 84.19 85.44 52,377 -0.05(-0.06%)
Jul 26, 2019 84.39 85.60 83.95 85.49 44,200 +1.30(+1.54%)
Jul 25, 2019 85.27 85.27 83.52 84.19 38,533 -1.36(-1.59%)
Jul 24, 2019 84.24 85.91 84.24 85.55 39,399 +1.31(+1.56%)
Jul 23, 2019 84.99 85.04 83.66 84.24 45,882 -0.38(-0.45%)
Jul 22, 2019 85.35 86.06 83.84 84.62 28,122 -0.61(-0.72%)
Jul 19, 2019 85.05 86.43 85.05 85.23 59,300 -0.10(-0.12%)
Jul 18, 2019 81.37 85.52 80.80 85.33 132,459 +4.23(+5.22%)
Jul 17, 2019 80.85 81.38 80.62 81.10 88,904 +0.48(+0.60%)
Jul 16, 2019 80.40 81.43 80.40 80.62 81,315 -0.05(-0.06%)
Jul 15, 2019 81.17 81.49 80.02 80.67 69,848 -0.14(-0.17%)
Jul 12, 2019 81.00 81.01 79.56 80.81 89,000 +0.12(+0.15%)
Jul 11, 2019 79.28 81.13 78.62 80.69 69,450 +1.91(+2.42%)
Jul 10, 2019 81.51 81.97 78.59 78.78 84,450 -2.68(-3.29%)
Jul 09, 2019 81.26 81.88 80.87 81.46 86,510 +0.21(+0.26%)
Jul 08, 2019 80.70 81.25 80.32 81.25 80,367 +0.61(+0.76%)
Jul 05, 2019 80.26 81.00 79.13 80.64 70,600 +0.38(+0.47%)
Jul 03, 2019 79.59 80.99 79.59 80.26 68,300 +0.81(+1.02%)
Jul 02, 2019 79.83 80.81 79.18 79.45 70,418 +0.44(+0.56%)
Jul 01, 2019 79.61 80.86 78.35 79.01 62,804 -0.68(-0.85%)
Jun 28, 2019 79.50 80.41 79.21 79.69 119,200 +0.29(+0.37%)
Jun 27, 2019 78.11 79.54 77.45 79.40 39,824 +1.10(+1.40%)
Jun 26, 2019 78.91 79.53 78.01 78.30 41,175 -0.68(-0.86%)
Jun 25, 2019 79.70 79.88 78.24 78.98 42,435 -0.29(-0.37%)
Jun 24, 2019 79.07 80.25 78.99 79.27 51,551 -0.11(-0.14%)
Jun 21, 2019 79.06 79.89 78.43 79.38 72,400 -0.05(-0.06%)
Jun 20, 2019 79.31 80.75 78.42 79.43 49,717 +0.53(+0.67%)
Jun 19, 2019 77.34 78.90 77.34 78.90 22,710 +1.12(+1.44%)
Jun 18, 2019 78.68 79.00 77.48 77.78 44,387 -0.97(-1.23%)
Jun 17, 2019 79.98 80.07 77.88 78.75 55,049 -0.65(-0.82%)
Jun 14, 2019 80.40 80.40 78.36 79.40 36,700 -1.17(-1.45%)
Jun 13, 2019 82.47 82.47 80.26 80.57 43,385 -1.11(-1.36%)
Jun 12, 2019 79.64 82.23 79.64 81.68 75,604 +2.06(+2.59%)
Jun 11, 2019 79.87 80.33 78.48 79.62 73,635 -0.17(-0.21%)
Jun 10, 2019 79.84 81.00 78.51 79.79 74,301 -0.21(-0.26%)
Jun 07, 2019 79.11 80.38 79.11 80.00 40,300 +0.90(+1.14%)
Jun 06, 2019 78.34 79.34 77.33 79.10 59,832 +0.69(+0.88%)
Jun 05, 2019 77.32 78.67 76.89 78.41 40,326 +1.36(+1.77%)
Jun 04, 2019 76.57 77.89 76.04 77.05 106,523 +0.72(+0.94%)
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.