John B Sanfilippo (NQ: JBSS )

74.11 +0.39 (+0.53%)
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.41 79.10 47,333 +0.24(+0.30%)
Jan 28, 2022 81.55 81.83 78.00 78.86 38,405 -3.56(-4.32%)
Jan 27, 2022 82.51 84.00 81.91 82.42 25,995 -0.11(-0.13%)
Jan 26, 2022 85.73 85.73 82.17 82.53 56,468 -2.77(-3.25%)
Jan 25, 2022 86.50 86.55 84.16 85.30 33,443 -1.25(-1.44%)
Jan 24, 2022 85.47 87.17 85.00 86.55 56,893 +0.55(+0.64%)
Jan 21, 2022 85.60 87.60 85.39 86.00 30,848 +0.17(+0.20%)
Jan 20, 2022 87.04 87.51 85.52 85.83 24,304 -1.21(-1.39%)
Jan 19, 2022 86.77 87.45 86.18 87.04 18,707 +0.44(+0.51%)
Jan 18, 2022 88.37 88.37 86.13 86.60 27,946 -2.26(-2.54%)
Jan 14, 2022 88.86 0 +0.30(+0.34%)
Jan 13, 2022 88.18 89.38 87.95 88.56 17,713 +0.68(+0.77%)
Jan 12, 2022 89.64 89.75 87.88 87.88 29,218 -1.43(-1.60%)
Jan 11, 2022 90.55 90.55 88.50 89.31 27,568 -1.18(-1.30%)
Jan 10, 2022 90.86 91.00 90.33 90.49 26,080 -0.18(-0.20%)
Jan 07, 2022 91.40 91.62 90.67 90.67 17,676 -0.54(-0.59%)
Jan 06, 2022 91.02 91.89 90.82 91.21 22,646 +0.48(+0.53%)
Jan 05, 2022 91.01 92.10 90.49 90.73 25,720 -0.03(-0.03%)
Jan 04, 2022 90.96 91.93 90.76 90.76 75,824 +0.17(+0.19%)
Jan 03, 2022 90.09 90.84 89.38 90.59 23,965 +0.43(+0.48%)
Dec 31, 2021 89.47 90.83 88.88 90.16 18,151 +0.53(+0.59%)
Dec 30, 2021 89.93 90.09 89.38 89.63 14,213 -0.47(-0.52%)
Dec 29, 2021 89.39 90.47 89.15 90.10 16,637 -0.20(-0.22%)
Dec 28, 2021 89.24 90.71 89.05 90.30 20,671 +0.96(+1.07%)
Dec 27, 2021 89.51 89.95 88.80 89.34 16,127 +0.02(+0.02%)
Dec 23, 2021 89.46 89.82 88.93 89.32 50,434 +0.21(+0.24%)
Dec 22, 2021 88.27 89.17 87.60 89.11 24,857 +1.04(+1.18%)
Dec 21, 2021 87.70 89.46 86.88 88.07 25,807 +0.42(+0.48%)
Dec 20, 2021 88.20 88.20 86.47 87.65 46,665 -0.76(-0.86%)
Dec 17, 2021 89.96 92.10 88.21 88.41 212,896 -1.26(-1.41%)
Dec 16, 2021 90.18 90.98 89.35 89.67 64,129 -0.18(-0.20%)
Dec 15, 2021 88.32 90.05 87.60 89.85 47,158 +1.53(+1.73%)
Dec 14, 2021 88.31 89.42 88.14 88.32 39,777 +0.02(+0.02%)
Dec 13, 2021 88.13 89.05 87.69 88.30 27,964 +0.17(+0.19%)
Dec 10, 2021 86.56 88.83 86.56 88.13 42,391 +2.11(+2.45%)
Dec 09, 2021 85.39 86.52 85.30 86.02 64,126 +0.59(+0.69%)
Dec 08, 2021 85.90 86.10 84.76 85.43 38,362 -0.36(-0.42%)
Dec 07, 2021 85.19 86.49 85.19 85.79 25,742 +0.93(+1.10%)
Dec 06, 2021 83.68 85.52 83.68 84.86 32,734 +1.76(+2.12%)
Dec 03, 2021 83.62 83.67 82.73 83.10 23,728 -0.12(-0.14%)
Dec 02, 2021 82.10 83.53 81.93 83.22 38,409 +1.48(+1.81%)
Dec 01, 2021 83.03 83.61 81.67 81.74 34,024 -0.66(-0.80%)
Nov 30, 2021 83.02 83.29 82.02 82.40 41,424 -0.79(-0.95%)
Nov 29, 2021 83.62 83.97 82.93 83.19 35,269 +0.28(+0.34%)
Nov 26, 2021 84.57 85.09 82.73 82.91 19,116 -2.66(-3.11%)
Nov 24, 2021 85.59 85.61 84.78 85.57 14,941 -0.02(-0.02%)
Nov 23, 2021 85.37 85.93 84.75 85.59 28,772 +0.46(+0.54%)
Nov 22, 2021 84.34 86.33 83.60 85.13 31,322 +0.94(+1.12%)
Nov 19, 2021 84.31 85.55 84.19 84.19 43,743 -0.30(-0.36%)
Nov 18, 2021 85.56 85.16 83.42 84.49 39,933 -1.12(-1.31%)
Nov 17, 2021 87.08 87.08 85.04 85.61 31,832 -1.40(-1.61%)
Nov 16, 2021 87.71 87.77 86.76 87.01 19,808 -0.58(-0.66%)
Nov 15, 2021 87.37 87.59 86.52 87.59 29,002 +0.59(+0.68%)
Nov 12, 2021 87.40 87.40 86.72 87.00 17,282 -0.20(-0.23%)
Nov 11, 2021 87.36 87.36 86.38 87.20 14,569 -0.04(-0.05%)
Nov 10, 2021 87.47 87.24 20,149 -0.13(-0.15%)
Nov 09, 2021 87.09 87.79 86.68 87.37 18,481 -0.07(-0.08%)
Nov 08, 2021 87.68 87.68 86.80 87.44 17,860 -0.22(-0.25%)
Nov 05, 2021 86.81 88.28 86.81 87.66 32,983 +0.98(+1.13%)
Nov 04, 2021 88.39 88.39 86.44 86.68 30,774 -0.19(-0.22%)
Nov 03, 2021 84.88 87.05 84.64 86.87 36,479 +1.81(+2.13%)
Nov 02, 2021 84.88 85.34 84.33 85.06 27,329 -0.01(-0.01%)
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.