John B Sanfilippo (NQ: JBSS )

94.08 +1.53 (+1.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.96 60.17 54.57 57.11 434,567 -3.95(-6.48%)
Feb 27, 2020 60.36 61.92 60.00 61.07 114,720 +0.07(+0.11%)
Feb 26, 2020 61.86 62.76 60.48 61.00 121,244 -0.68(-1.11%)
Feb 25, 2020 63.49 63.50 61.14 61.69 65,799 -1.76(-2.77%)
Feb 24, 2020 63.69 63.92 62.71 63.44 35,142 -0.98(-1.53%)
Feb 21, 2020 64.53 65.08 64.17 64.43 34,534 -0.07(-0.11%)
Feb 20, 2020 64.48 64.76 63.93 64.50 95,428 +0.02(+0.03%)
Feb 19, 2020 63.91 65.16 63.68 64.48 40,206 +0.48(+0.75%)
Feb 18, 2020 65.06 65.34 63.82 64.00 50,731 -1.08(-1.66%)
Feb 14, 2020 64.37 65.82 64.37 65.09 100,407 +0.53(+0.82%)
Feb 13, 2020 64.05 64.61 63.48 64.56 45,641 +0.48(+0.75%)
Feb 12, 2020 64.88 65.49 64.06 64.08 72,350 -0.81(-1.24%)
Feb 11, 2020 63.31 65.81 63.31 64.88 109,416 +1.66(+2.63%)
Feb 10, 2020 62.86 63.85 62.15 63.22 254,530 +0.42(+0.67%)
Feb 07, 2020 64.31 64.71 62.76 62.80 50,879 -1.61(-2.50%)
Feb 06, 2020 64.68 65.41 64.34 64.41 119,303 -0.46(-0.71%)
Feb 05, 2020 66.42 66.42 64.79 64.88 107,163 -1.20(-1.81%)
Feb 04, 2020 66.42 66.96 65.98 66.07 146,745 +0.01(+0.01%)
Feb 03, 2020 68.87 68.87 65.92 66.06 119,524 -2.53(-3.69%)
Jan 31, 2020 71.25 71.85 68.30 68.59 116,875 -2.36(-3.33%)
Jan 30, 2020 71.15 76.73 69.99 70.95 217,577 +2.90(+4.26%)
Jan 29, 2020 68.38 68.47 67.17 68.06 79,857 -0.20(-0.29%)
Jan 28, 2020 69.16 69.17 68.01 68.25 105,972 -0.86(-1.25%)
Jan 27, 2020 69.81 70.19 69.06 69.11 83,966 -1.20(-1.71%)
Jan 24, 2020 71.45 71.45 69.72 70.32 60,957 -0.94(-1.32%)
Jan 23, 2020 70.63 71.50 70.33 71.26 135,086 +0.70(+0.99%)
Jan 22, 2020 73.57 73.57 70.52 70.56 81,398 -2.93(-3.99%)
Jan 21, 2020 73.43 73.96 73.06 73.49 80,085 -0.14(-0.19%)
Jan 17, 2020 73.17 73.87 72.74 73.63 82,341 +0.62(+0.85%)
Jan 16, 2020 72.79 73.88 72.34 73.01 98,848 +0.38(+0.53%)
Jan 15, 2020 71.55 72.86 71.48 72.63 120,303 +1.01(+1.41%)
Jan 14, 2020 72.00 73.09 71.51 71.62 86,130 -0.61(-0.84%)
Jan 13, 2020 71.54 72.39 71.40 72.23 144,617 +0.94(+1.31%)
Jan 10, 2020 72.42 72.91 71.27 71.30 114,049 -0.98(-1.36%)
Jan 09, 2020 72.38 73.05 71.69 72.28 169,864 +0.06(+0.08%)
Jan 08, 2020 72.12 73.00 71.88 72.22 98,585 -0.12(-0.17%)
Jan 07, 2020 72.32 73.34 71.95 72.34 66,224 -0.07(-0.10%)
Jan 06, 2020 72.66 73.35 72.12 72.42 85,997 -0.40(-0.55%)
Jan 03, 2020 71.75 73.70 71.07 72.82 128,182 +0.39(+0.54%)
Jan 02, 2020 74.29 74.55 72.41 72.43 64,472 -1.85(-2.49%)
Dec 31, 2019 74.61 75.49 74.05 74.27 130,394 -0.28(-0.37%)
Dec 30, 2019 74.47 74.89 73.70 74.55 104,946 +0.11(+0.15%)
Dec 27, 2019 74.95 74.95 73.66 74.44 50,388 -0.14(-0.19%)
Dec 26, 2019 76.10 76.31 74.53 74.57 77,049 -1.56(-2.05%)
Dec 24, 2019 76.31 76.64 76.05 76.14 14,747 -0.15(-0.20%)
Dec 23, 2019 76.20 76.43 75.00 76.29 67,032 +0.09(+0.12%)
Dec 20, 2019 76.00 76.48 75.27 76.20 305,647 +0.04(+0.05%)
Dec 19, 2019 75.71 76.48 75.08 76.16 75,231 +0.48(+0.63%)
Dec 18, 2019 74.95 76.52 74.64 75.68 126,702 +0.99(+1.33%)
Dec 17, 2019 74.40 74.96 74.18 74.69 140,285 -0.12(-0.16%)
Dec 16, 2019 75.17 75.65 74.10 74.81 91,888 -0.44(-0.58%)
Dec 13, 2019 75.75 76.52 75.04 75.25 67,102 -0.89(-1.16%)
Dec 12, 2019 77.62 78.19 76.10 76.14 85,291 -1.56(-2.01%)
Dec 11, 2019 79.36 79.36 77.50 77.70 140,208 -1.51(-1.91%)
Dec 10, 2019 79.77 80.42 78.89 79.21 152,746 -0.85(-1.07%)
Dec 09, 2019 79.73 80.20 79.33 80.07 99,793 +0.31(+0.39%)
Dec 06, 2019 79.77 80.22 79.47 79.76 168,247 +0.04(+0.05%)
Dec 05, 2019 79.51 80.17 79.35 79.72 83,077 +0.11(+0.13%)
Dec 04, 2019 80.12 81.07 79.55 79.61 74,462 -0.41(-0.51%)
Dec 03, 2019 79.46 80.29 79.08 80.02 126,625 +0.52(+0.65%)
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.