John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
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, 2021 79.51 79.51 77.91 78.63 56,720 -1.01(-1.27%)
Mar 30, 2021 79.54 79.99 79.13 79.64 51,507 +0.28(+0.35%)
Mar 29, 2021 78.78 79.99 78.78 79.36 56,073 +0.45(+0.57%)
Mar 26, 2021 78.30 79.14 77.45 78.91 42,753 +1.38(+1.78%)
Mar 25, 2021 76.17 78.08 75.70 77.53 60,010 +1.11(+1.46%)
Mar 24, 2021 77.47 78.14 76.41 76.41 33,330 -1.15(-1.48%)
Mar 23, 2021 76.92 78.26 76.63 77.56 58,359 +0.38(+0.50%)
Mar 22, 2021 78.09 79.20 76.95 77.18 70,341 -1.24(-1.58%)
Mar 19, 2021 78.27 79.30 77.47 78.41 117,227 +0.52(+0.67%)
Mar 18, 2021 78.15 79.07 77.41 77.89 46,787 -0.09(-0.11%)
Mar 17, 2021 79.86 79.86 77.56 77.98 54,531 -1.55(-1.95%)
Mar 16, 2021 80.17 80.36 78.95 79.53 33,985 -0.44(-0.54%)
Mar 15, 2021 79.46 79.96 78.39 79.96 48,140 +0.24(+0.31%)
Mar 12, 2021 79.01 80.05 78.42 79.72 59,763 +0.68(+0.86%)
Mar 11, 2021 79.35 79.41 78.21 79.04 56,065 -0.51(-0.65%)
Mar 10, 2021 78.34 79.64 78.14 79.55 76,400 +1.12(+1.43%)
Mar 09, 2021 79.38 79.94 78.05 78.43 70,585 -0.79(-1.00%)
Mar 08, 2021 78.39 79.33 77.49 79.22 79,125 +0.98(+1.26%)
Mar 05, 2021 76.92 78.53 75.37 78.24 76,542 +2.05(+2.70%)
Mar 04, 2021 76.88 78.31 75.68 76.19 60,480 -0.47(-0.61%)
Mar 03, 2021 75.39 77.39 74.88 76.66 53,112 +1.31(+1.74%)
Mar 02, 2021 76.80 76.80 75.19 75.34 52,698 -1.52(-1.98%)
Mar 01, 2021 75.30 77.51 75.30 76.86 59,786 +1.64(+2.17%)
Feb 26, 2021 76.74 76.74 75.23 75.23 77,462 -0.85(-1.12%)
Feb 25, 2021 77.39 78.51 75.98 76.08 94,018 -1.91(-2.45%)
Feb 24, 2021 76.62 78.09 76.57 78.00 73,720 +1.22(+1.59%)
Feb 23, 2021 77.30 79.10 76.19 76.78 77,375 -1.21(-1.55%)
Feb 22, 2021 76.63 77.99 75.27 77.99 58,429 +1.74(+2.28%)
Feb 19, 2021 77.72 77.94 75.78 76.25 77,496 -1.42(-1.83%)
Feb 18, 2021 77.11 78.22 77.11 77.67 53,649 +0.67(+0.87%)
Feb 17, 2021 76.34 77.51 76.19 77.01 51,722 +0.46(+0.60%)
Feb 16, 2021 78.72 78.72 75.74 76.55 54,520 -0.46(-0.59%)
Feb 12, 2021 79.11 79.11 76.33 77.01 49,970 -2.03(-2.57%)
Feb 11, 2021 76.95 79.06 76.78 79.04 99,072 +1.90(+2.46%)
Feb 10, 2021 76.25 77.17 75.47 77.14 66,827 +1.10(+1.45%)
Feb 09, 2021 75.26 76.83 75.17 76.04 65,457 +0.91(+1.22%)
Feb 08, 2021 73.55 75.58 73.55 75.13 91,785 +1.58(+2.15%)
Feb 05, 2021 73.36 73.54 71.89 73.54 71,116 +0.74(+1.02%)
Feb 04, 2021 70.93 72.99 70.81 72.80 113,444 +2.14(+3.03%)
Feb 03, 2021 71.23 71.23 69.85 70.66 87,756 -0.40(-0.56%)
Feb 02, 2021 69.99 71.22 68.78 71.05 79,926 +1.52(+2.18%)
Feb 01, 2021 68.20 69.82 67.95 69.54 75,014 +1.46(+2.14%)
Jan 29, 2021 69.59 70.26 67.73 68.08 94,153 -2.06(-2.93%)
Jan 28, 2021 69.66 73.49 66.89 70.14 121,180 +3.63(+5.46%)
Jan 27, 2021 68.14 69.56 65.62 66.51 104,926 -2.29(-3.32%)
Jan 26, 2021 68.98 68.98 68.14 68.79 129,665 +0.39(+0.57%)
Jan 25, 2021 66.31 68.49 66.31 68.41 128,148 +1.98(+2.98%)
Jan 22, 2021 66.30 67.05 65.98 66.42 103,603 -0.16(-0.24%)
Jan 21, 2021 66.90 67.95 66.40 66.59 77,648 +0.00(+0.00%)
Jan 20, 2021 67.09 67.21 65.87 66.59 152,775 -0.36(-0.53%)
Jan 19, 2021 68.03 68.33 66.89 66.94 83,044 -0.47(-0.70%)
Jan 15, 2021 67.69 68.30 67.41 67.41 36,857 -0.50(-0.74%)
Jan 14, 2021 67.37 68.09 67.28 67.91 40,205 +0.57(+0.84%)
Jan 13, 2021 67.61 68.34 67.27 67.35 29,032 -0.21(-0.31%)
Jan 12, 2021 68.42 68.74 67.38 67.56 33,324 -0.75(-1.10%)
Jan 11, 2021 69.07 69.43 67.99 68.31 42,583 -1.38(-1.98%)
Jan 08, 2021 70.52 71.22 68.55 69.69 42,882 -0.84(-1.19%)
Jan 07, 2021 70.06 70.99 66.89 70.53 42,488 +0.62(+0.88%)
Jan 06, 2021 68.60 70.87 68.60 69.91 76,865 +1.53(+2.24%)
Jan 05, 2021 67.66 68.70 67.31 68.38 50,029 +0.47(+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.