John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 72.11 72.33 71.38 71.52 38,277 -0.99(-1.36%)
Feb 25, 2022 71.02 72.69 71.35 72.50 24,843 +1.76(+2.49%)
Feb 24, 2022 70.56 71.03 68.86 70.74 74,515 -0.27(-0.38%)
Feb 23, 2022 71.58 71.84 71.01 71.01 53,913 -0.63(-0.88%)
Feb 22, 2022 72.28 72.28 71.24 71.64 26,787 -0.64(-0.88%)
Feb 18, 2022 72.28 0 -0.05(-0.06%)
Feb 17, 2022 72.09 72.71 71.55 72.33 37,707 +0.31(+0.44%)
Feb 16, 2022 71.75 72.36 71.03 72.01 26,020 +0.32(+0.45%)
Feb 15, 2022 73.10 73.75 71.57 71.69 42,008 -1.24(-1.70%)
Feb 14, 2022 73.44 74.02 72.12 72.93 59,246 -0.21(-0.28%)
Feb 11, 2022 72.40 73.37 71.97 73.13 46,727 +1.41(+1.97%)
Feb 10, 2022 72.22 73.06 71.37 71.72 51,486 -0.65(-0.89%)
Feb 09, 2022 72.86 72.86 72.08 72.37 32,221 -0.12(-0.16%)
Feb 08, 2022 71.62 72.77 71.50 72.49 27,196 +0.78(+1.09%)
Feb 07, 2022 71.67 72.24 71.34 71.70 76,535 +0.19(+0.26%)
Feb 04, 2022 71.21 71.94 70.25 71.52 52,610 -0.06(-0.09%)
Feb 03, 2022 71.79 72.00 71.16 71.58 49,019 -0.70(-0.97%)
Feb 02, 2022 71.61 72.96 71.17 72.28 71,819 +0.40(+0.55%)
Feb 01, 2022 71.40 72.24 69.99 71.88 61,103 +0.96(+1.36%)
Jan 28, 2022 73.34 73.59 70.15 70.92 42,703 -3.20(-4.32%)
Jan 27, 2022 74.20 75.54 73.67 74.12 28,904 -0.10(-0.13%)
Jan 26, 2022 77.10 77.10 73.90 74.22 62,788 -2.49(-3.25%)
Jan 25, 2022 77.79 77.84 75.69 76.71 37,186 -1.12(-1.44%)
Jan 24, 2022 76.87 78.40 76.44 77.84 63,260 +0.49(+0.64%)
Jan 21, 2022 76.98 78.78 76.79 77.34 34,300 +0.15(+0.20%)
Jan 20, 2022 78.28 78.70 76.91 77.19 27,024 -1.09(-1.39%)
Jan 19, 2022 78.04 78.65 77.51 78.28 20,800 +0.40(+0.51%)
Jan 18, 2022 79.47 79.47 77.46 77.88 31,073 -2.03(-2.54%)
Jan 14, 2022 79.92 0 +0.27(+0.34%)
Jan 13, 2022 79.30 80.39 79.10 79.65 19,695 +0.61(+0.77%)
Jan 12, 2022 80.62 80.72 79.03 79.03 32,488 -1.29(-1.60%)
Jan 11, 2022 81.44 81.44 79.59 80.32 30,653 -1.06(-1.30%)
Jan 10, 2022 81.71 81.84 81.24 81.38 28,998 -0.16(-0.20%)
Jan 07, 2022 82.20 82.40 81.54 81.54 19,654 -0.49(-0.59%)
Jan 06, 2022 81.86 82.64 81.68 82.03 25,180 +0.43(+0.53%)
Jan 05, 2022 81.85 82.83 81.38 81.60 28,598 -0.03(-0.03%)
Jan 04, 2022 81.80 82.68 81.62 81.62 84,310 +0.15(+0.19%)
Jan 03, 2022 81.02 81.70 80.38 81.47 26,647 +0.39(+0.48%)
Dec 31, 2021 80.46 81.69 79.93 81.08 20,182 +0.48(+0.59%)
Dec 30, 2021 80.88 81.02 80.38 80.61 15,803 -0.42(-0.52%)
Dec 29, 2021 80.39 81.36 80.18 81.03 18,499 -0.18(-0.22%)
Dec 28, 2021 80.26 81.58 80.09 81.21 22,984 +0.86(+1.07%)
Dec 27, 2021 80.50 80.90 79.86 80.35 17,931 +0.02(+0.02%)
Dec 23, 2021 80.46 80.78 79.98 80.33 56,078 +0.19(+0.24%)
Dec 22, 2021 79.39 80.19 78.78 80.14 27,639 +0.94(+1.18%)
Dec 21, 2021 78.87 80.46 78.13 79.21 28,695 +0.38(+0.48%)
Dec 20, 2021 79.32 79.32 77.77 78.83 51,887 -0.68(-0.86%)
Dec 17, 2021 80.90 82.83 79.33 79.51 236,723 -1.13(-1.41%)
Dec 16, 2021 81.10 81.82 80.36 80.64 71,306 -0.16(-0.20%)
Dec 15, 2021 79.43 80.99 78.78 80.81 52,436 +1.38(+1.73%)
Dec 14, 2021 79.42 80.42 79.27 79.43 44,228 +0.02(+0.02%)
Dec 13, 2021 79.26 80.08 78.86 79.41 31,093 +0.15(+0.19%)
Dec 10, 2021 77.85 79.89 77.85 79.26 47,135 +1.90(+2.45%)
Dec 09, 2021 76.79 77.81 76.71 77.36 71,303 +0.53(+0.69%)
Dec 08, 2021 77.25 77.43 76.23 76.83 42,655 -0.32(-0.42%)
Dec 07, 2021 76.61 77.78 76.61 77.15 28,623 +0.84(+1.10%)
Dec 06, 2021 75.26 76.91 75.26 76.32 36,397 +1.58(+2.12%)
Dec 03, 2021 75.20 75.25 74.40 74.74 26,383 -0.11(-0.14%)
Dec 02, 2021 73.84 75.12 73.68 74.84 42,707 +1.33(+1.81%)
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.