John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 71.49 72.77 65.47 68.92 164,124 -2.23(-3.14%)
Apr 29, 2020 72.96 72.96 69.73 71.15 138,932 -0.25(-0.35%)
Apr 28, 2020 71.58 73.03 70.68 71.40 121,853 +0.96(+1.36%)
Apr 27, 2020 70.34 71.67 69.53 70.44 101,338 +0.70(+1.01%)
Apr 24, 2020 71.23 71.38 69.23 69.74 69,121 -0.71(-1.01%)
Apr 23, 2020 72.62 72.93 69.65 70.45 85,457 -1.92(-2.66%)
Apr 22, 2020 73.80 73.99 72.15 72.37 77,476 -0.18(-0.25%)
Apr 21, 2020 72.92 74.76 71.84 72.56 82,038 -1.02(-1.39%)
Apr 20, 2020 72.11 74.29 72.11 73.58 60,119 +0.03(+0.03%)
Apr 17, 2020 75.35 75.52 73.55 73.56 98,796 +0.32(+0.44%)
Apr 16, 2020 70.98 73.24 70.49 73.24 77,297 +2.91(+4.14%)
Apr 15, 2020 69.65 71.47 69.65 70.32 63,388 -0.13(-0.19%)
Apr 14, 2020 70.85 71.31 69.57 70.46 92,218 +1.16(+1.67%)
Apr 13, 2020 70.67 70.83 68.94 69.30 51,147 -1.37(-1.94%)
Apr 09, 2020 69.85 71.51 69.46 70.67 121,797 +1.23(+1.78%)
Apr 08, 2020 72.51 73.68 68.06 69.44 223,689 -3.01(-4.16%)
Apr 07, 2020 75.82 75.82 70.34 72.45 164,837 -1.67(-2.25%)
Apr 06, 2020 72.65 74.50 70.69 74.12 99,520 +3.44(+4.87%)
Apr 03, 2020 67.97 71.26 67.76 70.68 98,200 +2.02(+2.95%)
Apr 02, 2020 67.32 70.38 66.99 68.65 72,523 +0.61(+0.90%)
Apr 01, 2020 74.58 75.18 67.87 68.04 117,009 -6.97(-9.30%)
Mar 31, 2020 71.68 75.07 71.03 75.02 212,775 +3.87(+5.44%)
Mar 30, 2020 63.85 71.31 63.85 71.15 106,442 +8.13(+12.90%)
Mar 27, 2020 62.68 65.25 61.43 63.02 115,481 -1.59(-2.45%)
Mar 26, 2020 63.12 66.49 63.12 64.60 99,303 +1.71(+2.72%)
Mar 25, 2020 65.84 65.86 62.66 62.89 195,383 -2.31(-3.54%)
Mar 24, 2020 65.58 66.85 61.64 65.20 108,994 +1.88(+2.97%)
Mar 23, 2020 62.93 63.95 60.64 63.32 144,421 +0.35(+0.56%)
Mar 20, 2020 62.04 63.87 59.33 62.97 129,782 +0.96(+1.54%)
Mar 19, 2020 60.03 62.67 57.21 62.01 166,663 +1.71(+2.84%)
Mar 18, 2020 60.59 62.22 56.61 60.30 122,271 -3.78(-5.91%)
Mar 17, 2020 59.95 65.08 59.89 64.08 121,498 +4.22(+7.05%)
Mar 16, 2020 57.23 61.56 57.23 59.86 152,646 -2.23(-3.59%)
Mar 13, 2020 60.49 62.36 57.98 62.09 155,881 +4.16(+7.18%)
Mar 12, 2020 59.03 59.03 55.67 57.93 209,222 -2.92(-4.80%)
Mar 11, 2020 60.39 61.41 58.52 60.85 113,806 -0.39(-0.64%)
Mar 10, 2020 62.25 62.63 59.66 61.25 164,202 -0.28(-0.45%)
Mar 09, 2020 63.61 65.29 60.75 61.52 173,083 -4.13(-6.29%)
Mar 06, 2020 63.67 65.79 63.24 65.65 75,080 +1.00(+1.54%)
Mar 05, 2020 65.08 65.68 64.10 64.65 77,732 -1.01(-1.53%)
Mar 04, 2020 65.38 65.85 64.31 65.66 98,980 +1.04(+1.61%)
Mar 03, 2020 62.87 65.73 62.87 64.62 116,565 +1.48(+2.34%)
Mar 02, 2020 60.84 63.39 59.89 63.14 120,280 +4.25(+7.21%)
Feb 28, 2020 61.83 62.05 56.28 58.90 421,405 -4.08(-6.48%)
Feb 27, 2020 62.24 63.86 61.88 62.97 111,245 +0.07(+0.11%)
Feb 26, 2020 63.80 64.72 62.37 62.91 117,572 -0.70(-1.11%)
Feb 25, 2020 65.47 65.48 63.05 63.61 63,806 -1.81(-2.77%)
Feb 24, 2020 65.68 65.92 64.67 65.42 34,078 -1.02(-1.53%)
Feb 21, 2020 66.55 67.11 66.18 66.44 33,488 -0.08(-0.11%)
Feb 20, 2020 66.50 66.78 65.93 66.52 92,538 +0.02(+0.03%)
Feb 19, 2020 65.91 67.19 65.67 66.50 38,988 +0.50(+0.75%)
Feb 18, 2020 67.09 67.38 65.82 66.00 49,194 -1.12(-1.66%)
Feb 14, 2020 66.38 67.87 66.38 67.12 97,366 +0.55(+0.82%)
Feb 13, 2020 66.05 66.63 65.47 66.57 44,259 +0.50(+0.75%)
Feb 12, 2020 66.91 67.53 66.06 66.08 70,158 -0.83(-1.24%)
Feb 11, 2020 65.29 67.87 65.29 66.91 106,102 +1.71(+2.63%)
Feb 10, 2020 64.82 65.84 64.09 65.20 246,821 +0.44(+0.67%)
Feb 07, 2020 66.32 66.73 64.72 64.76 49,338 -1.66(-2.50%)
Feb 06, 2020 66.70 67.45 66.35 66.42 115,689 -0.48(-0.71%)
Feb 05, 2020 68.50 68.50 66.81 66.90 103,917 -1.23(-1.81%)
Feb 04, 2020 68.50 69.05 68.04 68.13 142,300 +0.01(+0.01%)
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.