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 (%)
Mar 31, 2020 69.51 72.80 68.88 72.74 219,420 +3.75(+5.44%)
Mar 30, 2020 61.91 69.15 61.91 68.99 109,767 +7.88(+12.90%)
Mar 27, 2020 60.78 63.27 59.57 61.11 119,088 -1.54(-2.45%)
Mar 26, 2020 61.21 64.48 61.21 62.65 102,404 +1.66(+2.72%)
Mar 25, 2020 63.85 63.87 60.76 60.99 201,486 -2.24(-3.54%)
Mar 24, 2020 63.59 64.83 59.77 63.22 112,398 +1.82(+2.97%)
Mar 23, 2020 61.03 62.01 58.80 61.40 148,932 +0.34(+0.56%)
Mar 20, 2020 60.16 61.94 57.53 61.06 133,835 +0.93(+1.54%)
Mar 19, 2020 58.21 60.77 55.48 60.13 171,869 +1.66(+2.84%)
Mar 18, 2020 58.76 60.33 54.90 58.47 126,090 -3.67(-5.91%)
Mar 17, 2020 58.14 63.11 58.08 62.14 125,293 +4.09(+7.05%)
Mar 16, 2020 55.49 59.70 55.49 58.05 157,413 -2.16(-3.59%)
Mar 13, 2020 58.66 60.47 56.23 60.21 160,750 +4.04(+7.18%)
Mar 12, 2020 57.24 57.24 53.99 56.18 215,757 -2.83(-4.80%)
Mar 11, 2020 58.56 59.55 56.75 59.01 117,361 -0.38(-0.64%)
Mar 10, 2020 60.37 60.73 57.85 59.39 169,331 -0.27(-0.45%)
Mar 09, 2020 61.69 63.31 58.91 59.66 178,489 -4.00(-6.29%)
Mar 06, 2020 61.74 63.79 61.33 63.66 77,425 +0.97(+1.54%)
Mar 05, 2020 63.11 63.69 62.16 62.69 80,160 -0.98(-1.53%)
Mar 04, 2020 63.40 63.86 62.36 63.67 102,071 +1.01(+1.61%)
Mar 03, 2020 60.96 63.74 60.96 62.66 120,206 +1.43(+2.34%)
Mar 02, 2020 59.00 61.47 58.08 61.23 124,037 +4.12(+7.21%)
Feb 28, 2020 59.96 60.17 54.57 57.11 434,567 -3.95(-6.48%)
Feb 27, 2020 60.36 61.92 60.00 61.07 114,720 +0.07(+0.11%)
Feb 26, 2020 61.86 62.76 60.48 61.00 121,244 -0.68(-1.11%)
Feb 25, 2020 63.49 63.50 61.14 61.69 65,799 -1.76(-2.77%)
Feb 24, 2020 63.69 63.92 62.71 63.44 35,142 -0.98(-1.53%)
Feb 21, 2020 64.53 65.08 64.17 64.43 34,534 -0.07(-0.11%)
Feb 20, 2020 64.48 64.76 63.93 64.50 95,428 +0.02(+0.03%)
Feb 19, 2020 63.91 65.16 63.68 64.48 40,206 +0.48(+0.75%)
Feb 18, 2020 65.06 65.34 63.82 64.00 50,731 -1.08(-1.66%)
Feb 14, 2020 64.37 65.82 64.37 65.09 100,407 +0.53(+0.82%)
Feb 13, 2020 64.05 64.61 63.48 64.56 45,641 +0.48(+0.75%)
Feb 12, 2020 64.88 65.49 64.06 64.08 72,350 -0.81(-1.24%)
Feb 11, 2020 63.31 65.81 63.31 64.88 109,416 +1.66(+2.63%)
Feb 10, 2020 62.86 63.85 62.15 63.22 254,530 +0.42(+0.67%)
Feb 07, 2020 64.31 64.71 62.76 62.80 50,879 -1.61(-2.50%)
Feb 06, 2020 64.68 65.41 64.34 64.41 119,303 -0.46(-0.71%)
Feb 05, 2020 66.42 66.42 64.79 64.88 107,163 -1.20(-1.81%)
Feb 04, 2020 66.42 66.96 65.98 66.07 146,745 +0.01(+0.01%)
Feb 03, 2020 68.87 68.87 65.92 66.06 119,524 -2.53(-3.69%)
Jan 31, 2020 71.25 71.85 68.30 68.59 116,875 -2.36(-3.33%)
Jan 30, 2020 71.15 76.73 69.99 70.95 217,577 +2.90(+4.26%)
Jan 29, 2020 68.38 68.47 67.17 68.06 79,857 -0.20(-0.29%)
Jan 28, 2020 69.16 69.17 68.01 68.25 105,972 -0.86(-1.25%)
Jan 27, 2020 69.81 70.19 69.06 69.11 83,966 -1.20(-1.71%)
Jan 24, 2020 71.45 71.45 69.72 70.32 60,957 -0.94(-1.32%)
Jan 23, 2020 70.63 71.50 70.33 71.26 135,086 +0.70(+0.99%)
Jan 22, 2020 73.57 73.57 70.52 70.56 81,398 -2.93(-3.99%)
Jan 21, 2020 73.43 73.96 73.06 73.49 80,085 -0.14(-0.19%)
Jan 17, 2020 73.17 73.87 72.74 73.63 82,341 +0.62(+0.85%)
Jan 16, 2020 72.79 73.88 72.34 73.01 98,848 +0.38(+0.53%)
Jan 15, 2020 71.55 72.86 71.48 72.63 120,303 +1.01(+1.41%)
Jan 14, 2020 72.00 73.09 71.51 71.62 86,130 -0.61(-0.84%)
Jan 13, 2020 71.54 72.39 71.40 72.23 144,617 +0.94(+1.31%)
Jan 10, 2020 72.42 72.91 71.27 71.30 114,049 -0.98(-1.36%)
Jan 09, 2020 72.38 73.05 71.69 72.28 169,864 +0.06(+0.08%)
Jan 08, 2020 72.12 73.00 71.88 72.22 98,585 -0.12(-0.17%)
Jan 07, 2020 72.32 73.34 71.95 72.34 66,224 -0.07(-0.10%)
Jan 06, 2020 72.66 73.35 72.12 72.42 85,997 -0.40(-0.55%)
Jan 03, 2020 71.75 73.70 71.07 72.82 128,182 +0.39(+0.54%)
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.