John B Sanfilippo (NQ: JBSS )

93.13 +0.26 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.71 88.71 86.93 87.73 50,839 -1.13(-1.27%)
Mar 30, 2021 88.74 89.24 88.28 88.85 46,166 +0.31(+0.35%)
Mar 29, 2021 87.89 89.24 87.89 88.54 50,259 +0.50(+0.57%)
Mar 26, 2021 87.36 88.30 86.41 88.04 38,320 +1.54(+1.78%)
Mar 25, 2021 84.98 87.11 84.46 86.50 53,787 +1.24(+1.46%)
Mar 24, 2021 86.43 87.17 85.25 85.25 29,874 -1.28(-1.48%)
Mar 23, 2021 85.82 87.31 85.50 86.53 52,308 +0.43(+0.50%)
Mar 22, 2021 87.13 88.36 85.85 86.11 63,046 -1.38(-1.58%)
Mar 19, 2021 87.32 88.48 86.44 87.49 105,071 +0.58(+0.67%)
Mar 18, 2021 87.19 88.22 86.37 86.90 41,935 -0.10(-0.11%)
Mar 17, 2021 89.10 89.10 86.53 87.00 48,876 -1.73(-1.95%)
Mar 16, 2021 89.45 89.66 88.09 88.73 30,461 -0.49(-0.54%)
Mar 15, 2021 88.65 89.21 87.46 89.21 43,148 +0.27(+0.31%)
Mar 12, 2021 88.16 89.31 87.50 88.94 53,565 +0.76(+0.86%)
Mar 11, 2021 88.53 88.60 87.26 88.18 50,251 -0.57(-0.65%)
Mar 10, 2021 87.40 88.85 87.17 88.76 68,477 +1.25(+1.43%)
Mar 09, 2021 88.56 89.19 87.08 87.51 63,266 -0.88(-1.00%)
Mar 08, 2021 87.46 88.51 86.46 88.39 70,920 +1.10(+1.26%)
Mar 05, 2021 85.82 87.61 84.09 87.29 68,605 +2.29(+2.70%)
Mar 04, 2021 85.78 87.37 84.44 85.00 54,208 -0.52(-0.61%)
Mar 03, 2021 84.11 86.34 83.54 85.52 47,604 +1.47(+1.74%)
Mar 02, 2021 85.69 85.69 83.88 84.06 47,233 -1.70(-1.98%)
Mar 01, 2021 84.01 86.48 84.01 85.76 53,586 +1.83(+2.17%)
Feb 26, 2021 85.62 85.62 83.93 83.93 69,429 -0.95(-1.12%)
Feb 25, 2021 86.34 87.59 84.77 84.88 84,269 -2.14(-2.45%)
Feb 24, 2021 85.48 87.12 85.43 87.02 66,075 +1.36(+1.59%)
Feb 23, 2021 86.25 88.26 85.01 85.66 69,351 -1.35(-1.55%)
Feb 22, 2021 85.50 87.01 83.98 87.01 52,370 +1.94(+2.28%)
Feb 19, 2021 86.71 86.95 84.55 85.07 69,459 -1.59(-1.83%)
Feb 18, 2021 86.03 87.27 86.03 86.66 48,086 +0.75(+0.87%)
Feb 17, 2021 85.17 86.48 85.01 85.91 46,359 +0.51(+0.60%)
Feb 16, 2021 87.83 87.83 84.51 85.40 48,866 -0.51(-0.59%)
Feb 12, 2021 88.27 88.27 85.16 85.91 44,788 -2.27(-2.57%)
Feb 11, 2021 85.86 88.21 85.66 88.18 88,798 +2.12(+2.46%)
Feb 10, 2021 85.07 86.09 84.21 86.07 59,897 +1.23(+1.45%)
Feb 09, 2021 83.97 85.72 83.86 84.84 58,669 +1.02(+1.22%)
Feb 08, 2021 82.06 84.33 82.06 83.82 82,267 +1.77(+2.15%)
Feb 05, 2021 81.84 82.05 80.21 82.05 63,742 +0.83(+1.02%)
Feb 04, 2021 79.13 81.44 79.00 81.22 101,680 +2.39(+3.03%)
Feb 03, 2021 79.47 79.47 77.93 78.83 78,655 -0.44(-0.56%)
Feb 02, 2021 78.09 79.46 76.73 79.28 71,637 +1.69(+2.18%)
Feb 01, 2021 76.09 77.90 75.81 77.58 67,235 +1.62(+2.14%)
Jan 29, 2021 77.64 78.39 75.56 75.96 84,389 -2.29(-2.93%)
Jan 28, 2021 77.72 82.00 74.63 78.26 108,614 +4.05(+5.46%)
Jan 27, 2021 76.03 77.61 73.21 74.20 94,046 -2.55(-3.32%)
Jan 26, 2021 76.96 76.96 76.03 76.75 116,219 +0.43(+0.57%)
Jan 25, 2021 73.98 76.41 73.98 76.32 114,859 +2.21(+2.98%)
Jan 22, 2021 73.97 74.81 73.61 74.11 92,860 -0.18(-0.24%)
Jan 21, 2021 74.64 75.81 74.08 74.29 69,596 +0.00(+0.00%)
Jan 20, 2021 74.86 74.99 73.49 74.29 136,933 -0.40(-0.53%)
Jan 19, 2021 75.90 76.23 74.63 74.69 74,433 -0.53(-0.70%)
Jan 15, 2021 75.53 76.20 75.21 75.21 33,035 -0.56(-0.74%)
Jan 14, 2021 75.17 75.97 75.06 75.77 36,036 +0.63(+0.84%)
Jan 13, 2021 75.43 76.24 75.05 75.14 26,022 -0.24(-0.31%)
Jan 12, 2021 76.34 76.70 75.18 75.37 29,868 -0.84(-1.10%)
Jan 11, 2021 77.06 77.46 75.86 76.22 38,168 -1.54(-1.98%)
Jan 08, 2021 78.68 79.46 76.48 77.75 38,435 -0.93(-1.19%)
Jan 07, 2021 78.16 79.20 74.63 78.69 38,082 +0.69(+0.88%)
Jan 06, 2021 76.54 79.07 76.54 78.00 68,894 +1.71(+2.24%)
Jan 05, 2021 75.49 76.65 75.10 76.29 44,841 +0.53(+0.70%)
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.