John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 76.94 77.86 76.37 76.60 126,438 -0.29(-0.37%)
Dec 30, 2019 76.80 77.23 76.01 76.88 101,761 +0.12(+0.15%)
Dec 27, 2019 77.29 77.29 75.97 76.77 48,859 -0.14(-0.19%)
Dec 26, 2019 78.49 78.70 76.86 76.91 74,711 -1.61(-2.05%)
Dec 24, 2019 78.70 79.04 78.43 78.52 14,300 -0.16(-0.20%)
Dec 23, 2019 78.59 78.82 77.34 78.68 64,998 +0.09(+0.12%)
Dec 20, 2019 78.38 78.87 77.63 78.59 296,372 +0.04(+0.05%)
Dec 19, 2019 78.07 78.87 77.43 78.54 72,949 +0.50(+0.63%)
Dec 18, 2019 77.29 78.91 76.97 78.05 122,858 +1.02(+1.33%)
Dec 17, 2019 76.72 77.30 76.50 77.03 136,028 -0.13(-0.16%)
Dec 16, 2019 77.52 78.02 76.42 77.15 89,100 -0.45(-0.58%)
Dec 13, 2019 78.12 78.91 77.39 77.60 65,066 -0.91(-1.16%)
Dec 12, 2019 80.05 80.63 78.48 78.52 82,703 -1.61(-2.01%)
Dec 11, 2019 81.84 81.84 79.93 80.13 135,953 -1.56(-1.91%)
Dec 10, 2019 82.27 82.94 81.36 81.69 148,111 -0.88(-1.07%)
Dec 09, 2019 82.23 82.71 81.82 82.57 96,765 +0.32(+0.39%)
Dec 06, 2019 82.26 82.73 81.96 82.25 163,142 +0.04(+0.05%)
Dec 05, 2019 82.00 82.68 81.83 82.21 80,556 +0.11(+0.13%)
Dec 04, 2019 82.63 83.60 82.03 82.10 72,203 -0.42(-0.51%)
Dec 03, 2019 81.95 82.81 81.56 82.52 122,783 +0.54(+0.66%)
Dec 02, 2019 82.01 82.64 81.36 81.98 99,110 -0.03(-0.04%)
Nov 29, 2019 82.90 82.90 81.40 82.02 31,698 -0.92(-1.11%)
Nov 27, 2019 83.67 84.13 82.60 82.94 99,505 -0.70(-0.83%)
Nov 26, 2019 83.44 84.42 83.31 83.64 95,202 +0.19(+0.23%)
Nov 25, 2019 82.66 84.32 82.28 83.44 58,059 +0.61(+0.74%)
Nov 22, 2019 82.45 83.67 81.23 82.83 56,900 +0.44(+0.54%)
Nov 21, 2019 83.49 83.49 82.03 82.39 53,511 -1.33(-1.59%)
Nov 20, 2019 84.21 85.08 83.53 83.72 63,960 -0.55(-0.65%)
Nov 19, 2019 84.42 85.43 84.16 84.27 95,053 +0.33(+0.39%)
Nov 18, 2019 83.00 84.15 83.00 83.94 45,422 +1.06(+1.28%)
Nov 15, 2019 82.49 83.24 82.03 82.88 66,019 +0.68(+0.83%)
Nov 14, 2019 82.24 82.83 81.85 82.20 136,101 -0.35(-0.43%)
Nov 13, 2019 82.54 83.00 81.79 82.55 45,397 +0.10(+0.12%)
Nov 12, 2019 82.33 83.42 81.32 82.45 69,060 +0.35(+0.42%)
Nov 11, 2019 83.00 83.07 81.33 82.11 99,799 -1.46(-1.74%)
Nov 08, 2019 84.12 84.48 82.60 83.56 106,263 -0.54(-0.65%)
Nov 07, 2019 84.37 84.51 83.37 84.11 125,731 -0.13(-0.16%)
Nov 06, 2019 84.66 85.55 84.16 84.24 82,762 -0.30(-0.36%)
Nov 05, 2019 84.81 84.85 83.95 84.54 117,208 -0.12(-0.15%)
Nov 04, 2019 86.17 86.55 84.46 84.67 118,780 -1.61(-1.87%)
Nov 01, 2019 87.18 87.29 85.04 86.28 105,169 -1.00(-1.15%)
Oct 31, 2019 86.92 88.71 86.48 87.28 153,694 +0.94(+1.09%)
Oct 30, 2019 84.16 87.12 83.87 86.34 128,729 +2.48(+2.96%)
Oct 29, 2019 82.02 86.02 80.20 83.86 213,389 +7.80(+10.25%)
Oct 28, 2019 76.80 77.59 75.92 76.06 128,971 -0.48(-0.62%)
Oct 25, 2019 77.98 77.98 76.14 76.54 96,172 -1.64(-2.09%)
Oct 24, 2019 78.36 78.59 77.63 78.18 78,597 -0.35(-0.45%)
Oct 23, 2019 78.46 79.38 77.78 78.53 76,912 -0.22(-0.28%)
Oct 22, 2019 78.60 79.12 78.14 78.75 66,434 +0.62(+0.79%)
Oct 21, 2019 78.51 78.80 77.91 78.14 100,283 +0.06(+0.07%)
Oct 18, 2019 79.63 79.63 77.55 78.08 115,990 -1.67(-2.09%)
Oct 17, 2019 77.93 79.76 77.81 79.75 113,158 +1.92(+2.46%)
Oct 16, 2019 76.89 78.12 76.89 77.83 79,566 +0.91(+1.19%)
Oct 15, 2019 77.03 77.92 76.79 76.92 57,897 +0.32(+0.42%)
Oct 14, 2019 75.90 78.36 75.41 76.60 103,781 +0.39(+0.51%)
Oct 11, 2019 76.85 77.39 75.96 76.21 86,567 -0.20(-0.26%)
Oct 10, 2019 76.29 76.75 75.93 76.41 68,575 +0.10(+0.13%)
Oct 09, 2019 77.86 77.99 76.26 76.31 78,585 -1.23(-1.58%)
Oct 08, 2019 77.98 78.18 76.75 77.54 88,234 -0.44(-0.57%)
Oct 07, 2019 78.50 78.80 77.68 77.98 113,470 -0.80(-1.01%)
Oct 04, 2019 79.43 80.00 78.32 78.78 84,257 -0.67(-0.84%)
Oct 03, 2019 80.18 80.80 79.26 79.44 162,888 -1.16(-1.44%)
Oct 02, 2019 79.36 80.91 78.63 80.60 194,239 +0.76(+0.96%)
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.