John B Sanfilippo (NQ: JBSS )

92.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.38 91.38 89.55 90.37 49,353 -1.16(-1.27%)
Mar 30, 2021 91.41 91.93 90.94 91.53 44,817 +0.32(+0.35%)
Mar 29, 2021 90.54 91.93 90.54 91.21 48,790 +0.52(+0.57%)
Mar 26, 2021 89.99 90.96 89.01 90.69 37,200 +1.59(+1.78%)
Mar 25, 2021 87.54 89.74 87.00 89.10 52,215 +1.28(+1.46%)
Mar 24, 2021 89.03 89.80 87.82 87.82 29,001 -1.32(-1.48%)
Mar 23, 2021 88.40 89.94 88.07 89.14 50,779 +0.44(+0.50%)
Mar 22, 2021 89.75 91.02 88.44 88.70 61,204 -1.42(-1.58%)
Mar 19, 2021 89.95 91.14 89.04 90.12 102,000 +0.60(+0.67%)
Mar 18, 2021 89.82 90.88 88.97 89.52 40,710 -0.10(-0.11%)
Mar 17, 2021 91.78 91.78 89.14 89.62 47,448 -1.78(-1.95%)
Mar 16, 2021 92.14 92.36 90.74 91.40 29,571 -0.50(-0.54%)
Mar 15, 2021 91.32 91.90 90.09 91.90 41,887 +0.28(+0.31%)
Mar 12, 2021 90.81 92.00 90.13 91.62 52,000 +0.78(+0.86%)
Mar 11, 2021 91.20 91.27 89.89 90.84 48,783 -0.59(-0.65%)
Mar 10, 2021 90.03 91.53 89.80 91.43 66,476 +1.29(+1.43%)
Mar 09, 2021 91.23 91.88 89.70 90.14 61,417 -0.91(-1.00%)
Mar 08, 2021 90.09 91.18 89.06 91.05 68,847 +1.13(+1.26%)
Mar 05, 2021 88.40 90.25 86.62 89.92 66,600 +2.36(+2.70%)
Mar 04, 2021 88.36 90.00 86.98 87.56 52,624 -0.54(-0.61%)
Mar 03, 2021 86.64 88.94 86.06 88.10 46,213 +1.51(+1.74%)
Mar 02, 2021 88.27 88.27 86.41 86.59 45,853 -1.75(-1.98%)
Mar 01, 2021 86.54 89.08 86.54 88.34 52,020 +1.88(+2.17%)
Feb 26, 2021 88.20 88.20 86.46 86.46 67,400 -0.98(-1.12%)
Feb 25, 2021 88.94 90.23 87.32 87.44 81,806 -4.70(-5.10%)
Feb 24, 2021 90.51 92.25 90.46 92.14 62,404 +1.44(+1.59%)
Feb 23, 2021 91.32 93.45 90.01 90.70 65,498 -1.43(-1.55%)
Feb 22, 2021 90.53 92.13 88.92 92.13 49,460 +2.05(+2.28%)
Feb 19, 2021 91.81 92.07 89.52 90.08 65,600 -1.68(-1.83%)
Feb 18, 2021 91.09 92.40 91.09 91.76 45,414 +0.79(+0.87%)
Feb 17, 2021 90.18 91.57 90.01 90.97 43,783 +0.54(+0.60%)
Feb 16, 2021 93.00 93.00 89.48 90.43 46,151 -0.54(-0.59%)
Feb 12, 2021 93.46 93.46 90.17 90.97 42,300 -2.40(-2.57%)
Feb 11, 2021 90.91 93.40 90.70 93.37 83,864 +2.24(+2.46%)
Feb 10, 2021 90.08 91.16 89.16 91.13 56,569 +1.30(+1.45%)
Feb 09, 2021 88.91 90.76 88.80 89.83 55,409 +1.08(+1.22%)
Feb 08, 2021 86.89 89.29 86.89 88.75 77,696 +1.87(+2.15%)
Feb 05, 2021 86.66 86.88 84.93 86.88 60,200 +0.88(+1.02%)
Feb 04, 2021 83.79 86.23 83.65 86.00 96,030 +2.53(+3.03%)
Feb 03, 2021 84.15 84.15 82.51 83.47 74,285 -0.47(-0.56%)
Feb 02, 2021 82.68 84.13 81.25 83.94 67,657 +1.79(+2.18%)
Feb 01, 2021 80.57 82.48 80.27 82.15 63,499 +1.72(+2.14%)
Jan 29, 2021 82.21 83.00 80.01 80.43 79,700 -2.43(-2.93%)
Jan 28, 2021 82.29 86.82 79.02 82.86 102,579 +4.29(+5.46%)
Jan 27, 2021 80.50 82.18 77.52 78.57 88,820 -2.70(-3.32%)
Jan 26, 2021 81.49 81.49 80.50 81.27 109,761 +0.46(+0.57%)
Jan 25, 2021 78.33 80.91 78.33 80.81 108,477 +2.34(+2.98%)
Jan 22, 2021 78.32 79.21 77.94 78.47 87,700 -0.19(-0.24%)
Jan 21, 2021 79.03 80.27 78.44 78.66 65,729 +0.00(+0.00%)
Jan 20, 2021 79.26 79.40 77.81 78.66 129,324 -0.42(-0.53%)
Jan 19, 2021 80.37 80.72 79.02 79.08 70,297 -0.56(-0.70%)
Jan 15, 2021 79.97 80.68 79.64 79.64 31,200 -0.59(-0.74%)
Jan 14, 2021 79.59 80.44 79.48 80.23 34,034 +0.67(+0.84%)
Jan 13, 2021 79.87 80.73 79.47 79.56 24,576 -0.25(-0.31%)
Jan 12, 2021 80.83 81.21 79.60 79.81 28,209 -0.89(-1.10%)
Jan 11, 2021 81.59 82.02 80.32 80.70 36,047 -1.63(-1.98%)
Jan 08, 2021 83.31 84.14 80.98 82.33 36,300 -0.99(-1.19%)
Jan 07, 2021 82.76 83.86 79.02 83.32 35,966 +0.73(+0.88%)
Jan 06, 2021 81.04 83.72 81.04 82.59 65,066 +1.81(+2.24%)
Jan 05, 2021 79.93 81.16 79.52 80.78 42,350 +0.56(+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.