John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.46 81.69 79.93 81.08 20,182 +0.48(+0.59%)
Dec 30, 2021 80.88 81.02 80.38 80.61 15,803 -0.42(-0.52%)
Dec 29, 2021 80.39 81.36 80.18 81.03 18,499 -0.18(-0.22%)
Dec 28, 2021 80.26 81.58 80.09 81.21 22,984 +0.86(+1.07%)
Dec 27, 2021 80.50 80.90 79.86 80.35 17,931 +0.02(+0.02%)
Dec 23, 2021 80.46 80.78 79.98 80.33 56,078 +0.19(+0.24%)
Dec 22, 2021 79.39 80.19 78.78 80.14 27,639 +0.94(+1.18%)
Dec 21, 2021 78.87 80.46 78.13 79.21 28,695 +0.38(+0.48%)
Dec 20, 2021 79.32 79.32 77.77 78.83 51,887 -0.68(-0.86%)
Dec 17, 2021 80.90 82.83 79.33 79.51 236,723 -1.13(-1.41%)
Dec 16, 2021 81.10 81.82 80.36 80.64 71,306 -0.16(-0.20%)
Dec 15, 2021 79.43 80.99 78.78 80.81 52,436 +1.38(+1.73%)
Dec 14, 2021 79.42 80.42 79.27 79.43 44,228 +0.02(+0.02%)
Dec 13, 2021 79.26 80.08 78.86 79.41 31,093 +0.15(+0.19%)
Dec 10, 2021 77.85 79.89 77.85 79.26 47,135 +1.90(+2.45%)
Dec 09, 2021 76.79 77.81 76.71 77.36 71,303 +0.53(+0.69%)
Dec 08, 2021 77.25 77.43 76.23 76.83 42,655 -0.32(-0.42%)
Dec 07, 2021 76.61 77.78 76.61 77.15 28,623 +0.84(+1.10%)
Dec 06, 2021 75.26 76.91 75.26 76.32 36,397 +1.58(+2.12%)
Dec 03, 2021 75.20 75.25 74.40 74.74 26,383 -0.11(-0.14%)
Dec 02, 2021 73.84 75.12 73.68 74.84 42,707 +1.33(+1.81%)
Dec 01, 2021 74.67 75.19 73.45 73.51 37,832 -0.59(-0.80%)
Nov 30, 2021 74.66 74.91 73.76 74.11 46,060 -0.71(-0.95%)
Nov 29, 2021 75.20 75.52 74.58 74.82 39,216 +0.25(+0.34%)
Nov 26, 2021 76.06 76.53 74.40 74.56 21,255 -2.39(-3.11%)
Nov 24, 2021 76.97 76.99 76.25 76.96 16,613 -0.02(-0.02%)
Nov 23, 2021 76.78 77.28 76.22 76.97 31,992 +0.41(+0.54%)
Nov 22, 2021 75.85 77.64 75.19 76.56 34,827 +0.85(+1.12%)
Nov 19, 2021 75.82 76.94 75.72 75.72 48,638 -0.27(-0.36%)
Nov 18, 2021 76.95 76.59 75.02 75.99 44,402 -1.01(-1.31%)
Nov 17, 2021 78.31 78.31 76.48 76.99 35,394 -1.26(-1.61%)
Nov 16, 2021 78.88 78.94 78.03 78.25 22,024 -0.52(-0.66%)
Nov 15, 2021 78.58 78.77 77.81 78.77 32,247 +0.53(+0.68%)
Nov 12, 2021 78.60 78.60 77.99 78.24 19,216 -0.18(-0.23%)
Nov 11, 2021 78.57 78.57 77.69 78.42 16,199 -0.04(-0.05%)
Nov 10, 2021 78.67 78.46 22,404 -0.12(-0.15%)
Nov 09, 2021 78.32 78.95 77.96 78.58 20,549 -0.06(-0.08%)
Nov 08, 2021 78.85 78.85 78.06 78.64 19,858 -0.20(-0.25%)
Nov 05, 2021 78.07 79.39 78.07 78.84 36,674 +0.88(+1.13%)
Nov 04, 2021 79.49 79.49 77.74 77.96 34,218 -0.17(-0.22%)
Nov 03, 2021 76.34 78.29 76.12 78.13 40,561 +1.63(+2.13%)
Nov 02, 2021 76.34 76.75 75.84 76.50 30,387 -0.01(-0.01%)
Nov 01, 2021 75.98 76.81 75.21 76.51 60,505 +0.51(+0.67%)
Oct 29, 2021 76.40 77.56 75.49 75.99 42,631 -0.28(-0.37%)
Oct 28, 2021 75.84 76.77 76.27 28,743 +0.51(+0.68%)
Oct 27, 2021 77.38 77.38 74.64 75.76 36,904 -0.66(-0.86%)
Oct 26, 2021 76.05 76.42 58,464 +0.47(+0.62%)
Oct 25, 2021 75.26 76.17 74.46 75.95 26,457 +0.86(+1.15%)
Oct 22, 2021 74.92 75.70 74.81 75.09 25,895 +0.30(+0.40%)
Oct 21, 2021 74.92 75.46 74.51 74.79 33,596 -0.04(-0.05%)
Oct 20, 2021 74.54 75.54 74.29 74.83 25,582 +0.06(+0.08%)
Oct 19, 2021 74.76 74.85 74.23 74.76 17,164 +0.04(+0.05%)
Oct 18, 2021 75.39 75.39 74.70 74.73 16,404 -0.57(-0.75%)
Oct 15, 2021 76.17 76.40 75.00 75.29 24,620 -0.24(-0.32%)
Oct 14, 2021 75.35 75.90 74.75 75.54 14,820 +0.67(+0.90%)
Oct 13, 2021 74.51 75.10 74.51 74.86 18,028 -0.37(-0.49%)
Oct 12, 2021 74.85 75.89 74.75 75.23 25,898 +0.19(+0.25%)
Oct 11, 2021 74.40 76.01 74.26 75.04 16,515 +0.53(+0.71%)
Oct 08, 2021 74.81 75.09 74.28 74.51 24,753 +0.09(+0.12%)
Oct 07, 2021 74.90 75.72 74.29 74.42 28,822 -0.23(-0.31%)
Oct 06, 2021 74.35 74.89 73.67 74.65 19,468 -0.23(-0.31%)
Oct 05, 2021 74.90 76.13 74.15 74.89 47,136 -0.09(-0.12%)
Oct 04, 2021 74.15 75.16 73.79 74.98 23,514 +1.03(+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.