John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.99 77.24 76.06 76.42 44,667 -0.73(-0.95%)
Nov 29, 2021 77.55 77.87 76.91 77.15 38,030 +0.26(+0.34%)
Nov 26, 2021 78.43 78.91 76.72 76.89 20,612 -2.47(-3.11%)
Nov 24, 2021 79.37 79.39 78.62 79.36 16,111 -0.02(-0.02%)
Nov 23, 2021 79.17 79.69 78.60 79.37 31,025 +0.43(+0.54%)
Nov 22, 2021 78.22 80.06 77.53 78.95 33,774 +0.87(+1.12%)
Nov 19, 2021 78.19 79.34 78.08 78.08 47,168 -0.28(-0.36%)
Nov 18, 2021 79.35 78.98 77.36 78.35 43,060 -1.04(-1.31%)
Nov 17, 2021 80.76 80.76 78.86 79.39 34,324 -1.30(-1.61%)
Nov 16, 2021 81.34 81.40 80.46 80.69 21,359 -0.54(-0.66%)
Nov 15, 2021 81.03 81.23 80.24 81.23 31,273 +0.55(+0.68%)
Nov 12, 2021 81.05 81.05 80.42 80.68 18,635 -0.19(-0.23%)
Nov 11, 2021 81.02 81.02 80.11 80.87 15,709 -0.04(-0.05%)
Nov 10, 2021 81.12 80.90 21,726 -0.12(-0.15%)
Nov 09, 2021 80.77 81.41 80.39 81.03 19,928 -0.06(-0.08%)
Nov 08, 2021 81.31 81.31 80.50 81.09 19,258 -0.20(-0.25%)
Nov 05, 2021 80.51 81.87 80.51 81.29 35,565 +0.91(+1.13%)
Nov 04, 2021 81.97 81.97 80.16 80.39 33,183 -0.18(-0.22%)
Nov 03, 2021 78.72 80.73 78.49 80.56 39,335 +1.68(+2.13%)
Nov 02, 2021 78.72 79.14 78.21 78.88 29,469 -0.01(-0.01%)
Nov 01, 2021 78.34 79.20 77.56 78.89 58,676 +0.53(+0.67%)
Oct 29, 2021 78.78 79.98 77.84 78.36 41,342 -0.29(-0.37%)
Oct 28, 2021 78.21 79.16 78.65 27,874 +0.53(+0.68%)
Oct 27, 2021 79.79 79.79 76.96 78.12 35,789 -0.68(-0.86%)
Oct 26, 2021 78.42 78.80 56,697 +0.48(+0.62%)
Oct 25, 2021 77.60 78.55 76.78 78.32 25,657 +0.89(+1.15%)
Oct 22, 2021 77.26 78.06 77.14 77.43 25,112 +0.31(+0.40%)
Oct 21, 2021 77.26 77.82 76.83 77.12 32,581 -0.04(-0.05%)
Oct 20, 2021 76.86 77.90 76.60 77.16 24,808 +0.06(+0.08%)
Oct 19, 2021 77.09 77.18 76.55 77.09 16,645 +0.04(+0.05%)
Oct 18, 2021 77.74 77.74 77.03 77.06 15,908 -0.58(-0.75%)
Oct 15, 2021 78.54 78.78 77.33 77.64 23,875 -0.25(-0.32%)
Oct 14, 2021 77.70 78.27 77.08 77.89 14,372 +0.70(+0.90%)
Oct 13, 2021 76.84 77.44 76.84 77.19 17,483 -0.38(-0.49%)
Oct 12, 2021 77.19 78.25 77.08 77.58 25,115 +0.19(+0.25%)
Oct 11, 2021 76.72 78.38 76.57 77.38 16,016 +0.55(+0.71%)
Oct 08, 2021 77.14 77.43 76.59 76.83 24,005 +0.09(+0.12%)
Oct 07, 2021 77.23 78.09 76.61 76.74 27,950 -0.24(-0.31%)
Oct 06, 2021 76.67 77.23 75.96 76.98 18,880 -0.24(-0.31%)
Oct 05, 2021 77.23 78.50 76.46 77.22 45,711 -0.09(-0.12%)
Oct 04, 2021 76.46 77.51 76.09 77.32 22,804 +1.06(+1.39%)
Oct 01, 2021 75.96 77.47 75.33 76.26 55,691 +0.47(+0.62%)
Sep 30, 2021 77.01 77.48 75.72 75.79 31,292 -0.83(-1.09%)
Sep 29, 2021 75.44 76.84 75.44 76.62 22,846 +1.21(+1.60%)
Sep 28, 2021 75.56 76.67 74.77 75.41 39,133 -0.54(-0.71%)
Sep 27, 2021 75.06 76.05 75.06 75.95 50,582 +0.92(+1.22%)
Sep 24, 2021 74.58 75.30 74.47 75.03 27,038 +0.03(+0.04%)
Sep 23, 2021 74.77 75.41 74.55 75.01 24,263 +0.07(+0.10%)
Sep 22, 2021 74.76 75.24 74.28 74.93 34,715 +0.53(+0.71%)
Sep 21, 2021 74.64 75.17 74.02 74.40 31,281 +0.32(+0.44%)
Sep 20, 2021 74.68 75.33 73.84 74.08 44,327 -1.55(-2.05%)
Sep 17, 2021 75.00 75.92 74.22 75.63 122,872 +0.73(+0.98%)
Sep 16, 2021 75.15 75.79 74.38 74.90 35,244 -0.21(-0.28%)
Sep 15, 2021 75.16 75.64 74.49 75.11 64,514 -0.12(-0.16%)
Sep 14, 2021 77.11 77.11 74.98 75.23 69,598 -1.69(-2.19%)
Sep 13, 2021 77.72 77.90 76.17 76.92 43,717 -0.66(-0.85%)
Sep 10, 2021 77.06 78.86 76.05 77.58 52,871 +0.79(+1.03%)
Sep 09, 2021 78.13 78.31 76.79 76.79 34,380 -1.27(-1.63%)
Sep 08, 2021 77.92 78.53 77.56 78.06 47,527 -0.06(-0.08%)
Sep 07, 2021 78.31 78.80 77.64 78.12 54,243 -0.01(-0.01%)
Sep 03, 2021 78.86 78.99 77.96 78.13 44,362 -0.99(-1.25%)
Sep 02, 2021 78.96 79.38 78.03 79.12 54,145 +0.58(+0.73%)
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.