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 (%)
Oct 30, 2020 64.03 64.47 63.18 63.51 38,720 -0.65(-1.01%)
Oct 29, 2020 62.96 64.60 61.98 64.16 75,364 +0.97(+1.53%)
Oct 28, 2020 64.61 65.45 63.05 63.19 58,160 -1.92(-2.95%)
Oct 27, 2020 68.00 68.05 65.04 65.11 48,318 -0.53(-0.81%)
Oct 26, 2020 66.24 67.02 65.33 65.64 56,423 -1.01(-1.52%)
Oct 23, 2020 66.98 67.15 66.39 66.66 39,407 +0.10(+0.14%)
Oct 22, 2020 66.68 67.16 66.09 66.56 49,479 +0.21(+0.32%)
Oct 21, 2020 65.77 66.48 65.74 66.35 50,635 +0.48(+0.73%)
Oct 20, 2020 66.36 66.36 65.47 65.87 34,440 -0.40(-0.61%)
Oct 19, 2020 67.12 67.41 66.12 66.27 69,699 -0.51(-0.76%)
Oct 16, 2020 66.42 67.22 66.16 66.78 48,801 +0.15(+0.22%)
Oct 15, 2020 65.91 67.17 65.36 66.63 45,365 +0.63(+0.95%)
Oct 14, 2020 66.74 66.85 65.97 66.00 36,470 -0.92(-1.37%)
Oct 13, 2020 67.08 67.37 66.34 66.92 59,919 -0.51(-0.75%)
Oct 12, 2020 67.22 67.92 67.18 67.43 37,298 +0.31(+0.46%)
Oct 09, 2020 67.00 67.59 66.54 67.12 41,583 +0.21(+0.31%)
Oct 08, 2020 66.82 67.81 66.43 66.91 58,172 +0.45(+0.68%)
Oct 07, 2020 67.25 67.25 66.19 66.46 49,222 -0.47(-0.70%)
Oct 06, 2020 67.20 67.90 66.56 66.93 63,741 +0.17(+0.25%)
Oct 05, 2020 66.33 67.06 66.26 66.76 36,301 +0.60(+0.91%)
Oct 02, 2020 65.40 66.72 64.41 66.16 59,111 +0.21(+0.32%)
Oct 01, 2020 65.78 66.75 65.48 65.95 54,017 +0.15(+0.23%)
Sep 30, 2020 65.98 66.53 65.38 65.80 52,032 +0.24(+0.37%)
Sep 29, 2020 65.51 65.81 65.09 65.56 32,080 +0.23(+0.35%)
Sep 28, 2020 65.00 65.79 65.00 65.33 70,501 +0.68(+1.05%)
Sep 25, 2020 63.95 65.46 63.95 64.65 39,751 +0.23(+0.35%)
Sep 24, 2020 62.64 65.18 62.41 64.42 65,812 +1.96(+3.13%)
Sep 23, 2020 64.75 65.81 62.47 62.47 100,420 -2.27(-3.51%)
Sep 22, 2020 65.37 65.48 64.30 64.74 73,267 -0.29(-0.44%)
Sep 21, 2020 65.46 65.91 63.51 65.02 93,985 -1.00(-1.51%)
Sep 18, 2020 66.51 66.77 65.71 66.02 263,937 +0.19(+0.29%)
Sep 17, 2020 65.57 66.00 64.98 65.83 78,914 -0.18(-0.28%)
Sep 16, 2020 66.59 67.00 65.88 66.01 92,704 -0.73(-1.10%)
Sep 15, 2020 66.92 67.32 66.53 66.74 60,463 +0.11(+0.17%)
Sep 14, 2020 67.16 68.72 66.44 66.63 61,867 -0.31(-0.46%)
Sep 11, 2020 67.38 67.39 66.27 66.94 45,707 -0.21(-0.31%)
Sep 10, 2020 66.99 67.57 66.68 67.15 72,849 -0.09(-0.13%)
Sep 09, 2020 68.70 69.28 66.35 67.23 124,076 -1.27(-1.86%)
Sep 08, 2020 70.40 70.40 68.23 68.51 71,889 -1.94(-2.75%)
Sep 04, 2020 71.23 71.67 69.35 70.45 97,029 +1.19(+1.71%)
Sep 03, 2020 70.37 70.44 68.60 69.26 70,644 -0.98(-1.39%)
Sep 02, 2020 68.73 70.30 68.73 70.24 65,639 +1.36(+1.98%)
Sep 01, 2020 69.53 69.62 67.81 68.87 112,049 -0.65(-0.93%)
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%)
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.