John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.01 77.49 75.72 75.79 31,290 -0.83(-1.09%)
Sep 29, 2021 75.45 76.84 75.45 76.62 22,844 +1.21(+1.60%)
Sep 28, 2021 75.57 76.67 74.78 75.42 39,131 -0.54(-0.71%)
Sep 27, 2021 75.07 76.06 75.07 75.96 50,579 +0.92(+1.22%)
Sep 24, 2021 74.58 75.31 74.48 75.04 27,037 +0.03(+0.04%)
Sep 23, 2021 74.78 75.41 74.56 75.01 24,261 +0.07(+0.10%)
Sep 22, 2021 74.76 75.24 74.28 74.94 34,713 +0.53(+0.71%)
Sep 21, 2021 74.64 75.18 74.03 74.41 31,279 +0.32(+0.44%)
Sep 20, 2021 74.69 75.33 73.84 74.08 44,324 -1.55(-2.05%)
Sep 17, 2021 75.00 75.93 74.22 75.63 122,865 +0.73(+0.98%)
Sep 16, 2021 75.16 75.80 74.38 74.90 35,242 -0.21(-0.28%)
Sep 15, 2021 75.17 75.64 74.49 75.11 64,510 -0.12(-0.16%)
Sep 14, 2021 77.12 77.12 74.98 75.23 69,594 -1.69(-2.19%)
Sep 13, 2021 77.73 77.90 76.17 76.92 43,715 -0.66(-0.85%)
Sep 10, 2021 77.06 78.86 76.06 77.58 52,868 +0.79(+1.03%)
Sep 09, 2021 78.14 78.31 76.79 76.79 34,378 -1.27(-1.63%)
Sep 08, 2021 77.92 78.53 77.56 78.06 47,524 -0.06(-0.08%)
Sep 07, 2021 78.31 78.80 77.64 78.13 54,240 -0.01(-0.01%)
Sep 03, 2021 78.87 79.00 77.96 78.14 44,360 -0.99(-1.25%)
Sep 02, 2021 78.96 79.39 78.04 79.13 54,141 +0.58(+0.73%)
Sep 01, 2021 78.72 78.74 77.66 78.55 38,016 -0.27(-0.34%)
Aug 31, 2021 77.91 78.82 77.58 78.82 73,216 +1.16(+1.49%)
Aug 30, 2021 79.75 79.75 77.53 77.66 31,860 -2.15(-2.70%)
Aug 27, 2021 78.64 80.32 78.51 79.81 48,625 +1.45(+1.85%)
Aug 26, 2021 79.60 79.60 78.36 78.37 34,242 -1.35(-1.70%)
Aug 25, 2021 81.29 81.92 79.70 79.72 36,922 -1.28(-1.58%)
Aug 24, 2021 82.18 82.97 80.38 81.00 40,043 -1.34(-1.63%)
Aug 23, 2021 81.34 82.85 80.22 82.35 180,765 +1.15(+1.42%)
Aug 20, 2021 79.47 81.76 79.47 81.20 64,509 +1.27(+1.59%)
Aug 19, 2021 81.53 81.99 78.01 79.93 55,105 -1.61(-1.98%)
Aug 18, 2021 81.37 82.26 81.30 81.54 26,032 -0.12(-0.15%)
Aug 17, 2021 82.13 82.13 81.28 81.66 40,655 -0.52(-0.63%)
Aug 16, 2021 82.42 82.83 81.84 82.18 37,018 -0.06(-0.08%)
Aug 13, 2021 81.75 82.35 80.92 82.24 27,239 +0.72(+0.89%)
Aug 12, 2021 81.61 81.98 81.36 81.52 17,876 -0.14(-0.17%)
Aug 11, 2021 82.24 82.48 81.66 81.66 23,335 -0.29(-0.35%)
Aug 10, 2021 81.57 82.27 81.43 81.95 24,316 +0.43(+0.52%)
Aug 09, 2021 80.37 82.47 79.76 81.52 42,354 -1.42(-1.71%)
Aug 06, 2021 82.70 83.56 82.55 82.94 65,750 +0.93(+1.14%)
Aug 05, 2021 82.09 82.41 81.43 82.01 33,362 +0.04(+0.05%)
Aug 04, 2021 82.55 83.18 81.24 81.96 38,587 -1.01(-1.21%)
Aug 03, 2021 82.76 83.72 82.48 82.97 81,561 +0.61(+0.74%)
Aug 02, 2021 83.06 83.76 82.36 82.36 45,405 -0.52(-0.63%)
Jul 30, 2021 82.62 83.25 82.29 82.88 29,373 +0.36(+0.43%)
Jul 29, 2021 82.69 82.79 82.14 82.52 20,079 +0.01(+0.01%)
Jul 28, 2021 82.12 82.54 81.30 82.51 69,060 +0.28(+0.34%)
Jul 27, 2021 82.52 83.21 81.67 82.23 23,832 -0.11(-0.13%)
Jul 26, 2021 81.94 83.36 81.94 82.34 22,338 +0.29(+0.35%)
Jul 23, 2021 82.25 82.44 81.60 82.05 20,823 +0.76(+0.94%)
Jul 22, 2021 81.92 81.92 80.94 81.29 22,871 -0.73(-0.89%)
Jul 21, 2021 83.16 83.38 81.91 82.02 25,999 -0.57(-0.70%)
Jul 20, 2021 82.72 84.12 82.04 82.59 67,260 +0.98(+1.20%)
Jul 19, 2021 82.46 82.55 80.84 81.61 29,071 -0.87(-1.06%)
Jul 16, 2021 80.77 83.00 80.77 82.48 57,246 +1.79(+2.22%)
Jul 15, 2021 79.47 80.95 79.47 80.69 23,310 +1.10(+1.39%)
Jul 14, 2021 79.24 80.15 79.24 79.58 22,804 +0.80(+1.01%)
Jul 13, 2021 79.51 80.09 78.38 78.79 38,630 -0.73(-0.91%)
Jul 12, 2021 81.84 81.84 78.97 79.51 23,840 -0.92(-1.14%)
Jul 09, 2021 78.78 82.04 78.78 80.43 57,018 +2.82(+3.63%)
Jul 08, 2021 77.05 77.92 76.31 77.61 40,902 +0.07(+0.09%)
Jul 07, 2021 77.44 78.11 76.76 77.54 44,197 -0.22(-0.28%)
Jul 06, 2021 78.68 78.68 76.68 77.75 26,310 -0.84(-1.07%)
Jul 02, 2021 79.66 79.66 78.35 78.60 21,838 -0.88(-1.11%)
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.