John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.46 81.68 79.93 81.08 20,183 +0.48(+0.59%)
Dec 30, 2021 80.87 81.02 80.38 80.60 15,804 -0.42(-0.52%)
Dec 29, 2021 80.39 81.36 80.17 81.03 18,500 -0.18(-0.22%)
Dec 28, 2021 80.25 81.57 80.08 81.21 22,985 +0.86(+1.07%)
Dec 27, 2021 80.50 80.89 79.86 80.34 17,933 +0.02(+0.02%)
Dec 23, 2021 80.45 80.77 79.97 80.32 56,081 +0.19(+0.24%)
Dec 22, 2021 79.38 80.19 78.78 80.14 27,640 +0.94(+1.18%)
Dec 21, 2021 78.87 80.45 78.13 79.20 28,697 +0.38(+0.48%)
Dec 20, 2021 79.32 79.32 77.76 78.82 51,890 -0.68(-0.86%)
Dec 17, 2021 80.90 82.82 79.33 79.51 236,737 -1.13(-1.41%)
Dec 16, 2021 81.10 81.81 80.35 80.64 71,310 -0.16(-0.20%)
Dec 15, 2021 79.42 80.98 78.78 80.80 52,439 +1.38(+1.73%)
Dec 14, 2021 79.42 80.41 79.26 79.43 44,231 +0.02(+0.02%)
Dec 13, 2021 79.25 80.08 78.86 79.41 31,095 +0.15(+0.19%)
Dec 10, 2021 77.84 79.88 77.84 79.25 47,138 +1.90(+2.45%)
Dec 09, 2021 76.79 77.81 76.71 77.36 71,307 +0.53(+0.69%)
Dec 08, 2021 77.25 77.43 76.22 76.83 42,658 -0.32(-0.42%)
Dec 07, 2021 76.61 77.78 76.61 77.15 28,624 +0.84(+1.10%)
Dec 06, 2021 75.25 76.91 75.25 76.31 36,399 +1.58(+2.12%)
Dec 03, 2021 75.20 75.24 74.40 74.73 26,385 -0.11(-0.14%)
Dec 02, 2021 73.83 75.12 73.68 74.84 42,710 +1.33(+1.81%)
Dec 01, 2021 74.67 75.19 73.45 73.51 37,834 -0.59(-0.80%)
Nov 30, 2021 74.66 74.90 73.76 74.10 46,062 -0.71(-0.95%)
Nov 29, 2021 75.20 75.51 74.58 74.81 39,218 +0.25(+0.34%)
Nov 26, 2021 76.05 76.52 74.40 74.56 21,256 -2.39(-3.11%)
Nov 24, 2021 76.97 76.99 76.24 76.95 16,614 -0.02(-0.02%)
Nov 23, 2021 76.77 77.28 76.21 76.97 31,994 +0.41(+0.54%)
Nov 22, 2021 75.85 77.64 75.18 76.56 34,829 +0.85(+1.12%)
Nov 19, 2021 75.82 76.93 75.71 75.71 48,641 -0.27(-0.36%)
Nov 18, 2021 76.94 76.58 75.02 75.98 44,404 -1.01(-1.31%)
Nov 17, 2021 78.31 78.31 76.48 76.99 35,396 -1.26(-1.61%)
Nov 16, 2021 78.88 78.93 78.02 78.25 22,026 -0.52(-0.66%)
Nov 15, 2021 78.57 78.77 77.81 78.77 32,249 +0.53(+0.68%)
Nov 12, 2021 78.60 78.60 77.99 78.24 19,217 -0.18(-0.23%)
Nov 11, 2021 78.56 78.56 77.68 78.42 16,200 -0.04(-0.05%)
Nov 10, 2021 78.66 78.45 22,405 -0.12(-0.15%)
Nov 09, 2021 78.32 78.95 77.95 78.57 20,550 -0.06(-0.08%)
Nov 08, 2021 78.85 78.85 78.06 78.63 19,860 -0.20(-0.25%)
Nov 05, 2021 78.07 79.39 78.07 78.83 36,676 +0.88(+1.13%)
Nov 04, 2021 79.48 79.48 77.73 77.95 34,220 -0.17(-0.22%)
Nov 03, 2021 76.33 78.28 76.12 78.12 40,564 +1.63(+2.13%)
Nov 02, 2021 76.33 76.75 75.84 76.49 30,389 -0.01(-0.01%)
Nov 01, 2021 75.97 76.80 75.21 76.50 60,508 +0.51(+0.67%)
Oct 29, 2021 76.39 77.55 75.49 75.99 42,633 -0.28(-0.37%)
Oct 28, 2021 75.84 76.76 76.27 28,744 +0.51(+0.68%)
Oct 27, 2021 77.37 77.37 74.63 75.76 36,906 -0.66(-0.86%)
Oct 26, 2021 76.04 76.41 58,468 +0.47(+0.62%)
Oct 25, 2021 75.25 76.17 74.45 75.95 26,458 +0.86(+1.15%)
Oct 22, 2021 74.92 75.69 74.80 75.08 25,897 +0.30(+0.40%)
Oct 21, 2021 74.92 75.46 74.51 74.78 33,598 -0.04(-0.05%)
Oct 20, 2021 74.53 75.54 74.28 74.82 25,583 +0.06(+0.08%)
Oct 19, 2021 74.76 74.85 74.23 74.76 17,165 +0.04(+0.05%)
Oct 18, 2021 75.39 75.39 74.70 74.72 16,405 -0.57(-0.75%)
Oct 15, 2021 76.16 76.39 74.99 75.29 24,621 -0.24(-0.32%)
Oct 14, 2021 75.34 75.90 74.75 75.53 14,821 +0.67(+0.90%)
Oct 13, 2021 74.51 75.09 74.51 74.86 18,029 -0.37(-0.49%)
Oct 12, 2021 74.85 75.88 74.75 75.23 25,900 +0.19(+0.25%)
Oct 11, 2021 74.40 76.01 74.25 75.04 16,516 +0.53(+0.71%)
Oct 08, 2021 74.80 75.08 74.27 74.51 24,755 +0.09(+0.12%)
Oct 07, 2021 74.89 75.72 74.29 74.42 28,823 -0.23(-0.31%)
Oct 06, 2021 74.34 74.89 73.66 74.65 19,469 -0.23(-0.31%)
Oct 05, 2021 74.89 76.12 74.14 74.88 47,139 -0.09(-0.12%)
Oct 04, 2021 74.15 75.16 73.79 74.97 23,516 +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.