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 (%)
Feb 28, 2020 61.83 62.05 56.28 58.90 421,405 -4.08(-6.48%)
Feb 27, 2020 62.24 63.86 61.88 62.97 111,245 +0.07(+0.11%)
Feb 26, 2020 63.80 64.72 62.37 62.91 117,572 -0.70(-1.11%)
Feb 25, 2020 65.47 65.48 63.05 63.61 63,806 -1.81(-2.77%)
Feb 24, 2020 65.68 65.92 64.67 65.42 34,078 -1.02(-1.53%)
Feb 21, 2020 66.55 67.11 66.18 66.44 33,488 -0.08(-0.11%)
Feb 20, 2020 66.50 66.78 65.93 66.52 92,538 +0.02(+0.03%)
Feb 19, 2020 65.91 67.19 65.67 66.50 38,988 +0.50(+0.75%)
Feb 18, 2020 67.09 67.38 65.82 66.00 49,194 -1.12(-1.66%)
Feb 14, 2020 66.38 67.87 66.38 67.12 97,366 +0.55(+0.82%)
Feb 13, 2020 66.05 66.63 65.47 66.57 44,259 +0.50(+0.75%)
Feb 12, 2020 66.91 67.53 66.06 66.08 70,158 -0.83(-1.24%)
Feb 11, 2020 65.29 67.87 65.29 66.91 106,102 +1.71(+2.63%)
Feb 10, 2020 64.82 65.84 64.09 65.20 246,821 +0.44(+0.67%)
Feb 07, 2020 66.32 66.73 64.72 64.76 49,338 -1.66(-2.50%)
Feb 06, 2020 66.70 67.45 66.35 66.42 115,689 -0.48(-0.71%)
Feb 05, 2020 68.50 68.50 66.81 66.90 103,917 -1.23(-1.81%)
Feb 04, 2020 68.50 69.05 68.04 68.13 142,300 +0.01(+0.01%)
Feb 03, 2020 71.02 71.02 67.98 68.13 115,904 -2.61(-3.69%)
Jan 31, 2020 73.48 74.10 70.43 70.74 113,336 -2.43(-3.33%)
Jan 30, 2020 73.37 79.13 72.18 73.17 210,987 +2.99(+4.26%)
Jan 29, 2020 70.52 70.61 69.27 70.18 77,439 -0.20(-0.29%)
Jan 28, 2020 71.31 71.33 70.13 70.38 102,762 -0.89(-1.25%)
Jan 27, 2020 71.99 72.38 71.21 71.27 81,423 -1.24(-1.71%)
Jan 24, 2020 73.68 73.68 71.90 72.51 59,111 -0.97(-1.32%)
Jan 23, 2020 72.83 73.73 72.53 73.49 130,995 +0.72(+0.99%)
Jan 22, 2020 75.86 75.86 72.72 72.77 78,933 -3.02(-3.99%)
Jan 21, 2020 75.73 76.27 75.34 75.79 77,659 -0.14(-0.19%)
Jan 17, 2020 75.45 76.17 75.01 75.93 79,847 +0.64(+0.85%)
Jan 16, 2020 75.07 76.19 74.60 75.29 95,854 +0.39(+0.53%)
Jan 15, 2020 73.78 75.13 73.71 74.90 116,659 +1.04(+1.41%)
Jan 14, 2020 74.25 75.38 73.74 73.86 83,521 -0.63(-0.84%)
Jan 13, 2020 73.77 74.65 73.63 74.49 140,237 +0.97(+1.31%)
Jan 10, 2020 74.68 75.18 73.50 73.52 110,595 -1.02(-1.36%)
Jan 09, 2020 74.64 75.33 73.92 74.54 164,719 +0.06(+0.08%)
Jan 08, 2020 74.38 75.28 74.12 74.48 95,599 -0.13(-0.17%)
Jan 07, 2020 74.58 75.63 74.20 74.60 64,219 -0.08(-0.10%)
Jan 06, 2020 74.93 75.64 74.38 74.68 83,393 -0.41(-0.55%)
Jan 03, 2020 73.99 76.01 73.29 75.09 124,300 +0.40(+0.54%)
Jan 02, 2020 76.61 76.88 74.67 74.69 62,519 -1.90(-2.49%)
Dec 31, 2019 76.94 77.85 76.37 76.59 126,445 -0.29(-0.37%)
Dec 30, 2019 76.79 77.23 76.01 76.88 101,767 +0.12(+0.15%)
Dec 27, 2019 77.29 77.29 75.96 76.76 48,862 -0.14(-0.19%)
Dec 26, 2019 78.48 78.69 76.85 76.90 74,716 -1.61(-2.05%)
Dec 24, 2019 78.69 79.04 78.42 78.51 14,301 -0.16(-0.20%)
Dec 23, 2019 78.58 78.82 77.34 78.67 65,002 +0.09(+0.12%)
Dec 20, 2019 78.37 78.87 77.62 78.58 296,389 +0.04(+0.05%)
Dec 19, 2019 78.07 78.87 77.43 78.54 72,953 +0.50(+0.63%)
Dec 18, 2019 77.29 78.91 76.97 78.04 122,865 +1.02(+1.33%)
Dec 17, 2019 76.72 77.30 76.49 77.02 136,036 -0.13(-0.16%)
Dec 16, 2019 77.52 78.01 76.42 77.15 89,105 -0.45(-0.58%)
Dec 13, 2019 78.11 78.91 77.38 77.60 65,069 -0.91(-1.16%)
Dec 12, 2019 80.04 80.63 78.47 78.51 82,707 -1.61(-2.01%)
Dec 11, 2019 81.84 81.84 79.92 80.13 135,961 -1.56(-1.91%)
Dec 10, 2019 82.27 82.94 81.36 81.69 148,119 -0.88(-1.07%)
Dec 09, 2019 82.22 82.70 81.81 82.57 96,770 +0.32(+0.39%)
Dec 06, 2019 82.26 82.73 81.95 82.25 163,151 +0.04(+0.05%)
Dec 05, 2019 82.00 82.68 81.83 82.21 80,561 +0.11(+0.13%)
Dec 04, 2019 82.63 83.60 82.03 82.10 72,207 -0.42(-0.51%)
Dec 03, 2019 81.95 82.80 81.55 82.52 122,790 +0.54(+0.66%)
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.