John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.80 80.52 78.08 78.87 61,519 -1.47(-1.83%)
Apr 29, 2021 79.88 81.82 78.14 80.34 39,103 +1.23(+1.55%)
Apr 28, 2021 79.55 81.19 78.03 79.11 54,265 -0.65(-0.81%)
Apr 27, 2021 80.58 80.64 78.92 79.76 34,402 -0.71(-0.88%)
Apr 26, 2021 83.67 84.20 79.76 80.47 44,475 -2.78(-3.34%)
Apr 23, 2021 83.09 84.17 81.98 83.25 43,576 +0.52(+0.63%)
Apr 22, 2021 84.14 84.33 82.61 82.73 21,978 -0.96(-1.15%)
Apr 21, 2021 83.02 84.14 82.21 83.69 32,431 +0.81(+0.97%)
Apr 20, 2021 82.19 83.04 81.61 82.88 42,207 +0.16(+0.20%)
Apr 19, 2021 83.36 83.36 81.89 82.72 27,600 -0.41(-0.50%)
Apr 16, 2021 82.49 83.54 81.76 83.13 23,627 +1.11(+1.36%)
Apr 15, 2021 82.04 82.34 81.51 82.02 24,875 -0.14(-0.17%)
Apr 14, 2021 81.94 82.20 81.28 82.16 22,523 +0.36(+0.44%)
Apr 13, 2021 81.43 82.32 80.69 81.80 27,916 +0.53(+0.65%)
Apr 12, 2021 80.82 81.76 80.82 81.28 25,569 +0.54(+0.67%)
Apr 09, 2021 81.19 81.21 79.90 80.74 27,527 -0.45(-0.55%)
Apr 08, 2021 80.49 81.41 79.88 81.19 28,047 +0.60(+0.75%)
Apr 07, 2021 81.29 81.29 80.21 80.58 35,634 -0.83(-1.01%)
Apr 06, 2021 81.77 82.50 81.09 81.41 30,048 -0.65(-0.79%)
Apr 05, 2021 81.36 82.21 81.32 82.06 30,862 +0.92(+1.14%)
Apr 01, 2021 80.83 81.39 79.79 81.13 49,148 +0.04(+0.06%)
Mar 31, 2021 81.99 81.99 80.35 81.09 55,003 -1.04(-1.27%)
Mar 30, 2021 82.02 82.49 81.60 82.13 49,947 +0.29(+0.35%)
Mar 29, 2021 81.24 82.49 81.24 81.84 54,375 +0.47(+0.57%)
Mar 26, 2021 80.75 81.62 79.87 81.37 41,458 +1.43(+1.78%)
Mar 25, 2021 78.55 80.52 78.06 79.95 58,192 +1.15(+1.46%)
Mar 24, 2021 79.88 80.58 78.80 78.80 32,321 -1.18(-1.48%)
Mar 23, 2021 79.32 80.70 79.02 79.98 56,592 +0.39(+0.50%)
Mar 22, 2021 80.53 81.67 79.36 79.59 68,210 -1.27(-1.58%)
Mar 19, 2021 80.71 81.78 79.89 80.86 113,677 +0.54(+0.67%)
Mar 18, 2021 80.59 81.54 79.83 80.32 45,370 -0.09(-0.11%)
Mar 17, 2021 82.35 82.35 79.98 80.41 52,879 -1.60(-1.95%)
Mar 16, 2021 82.68 82.87 81.42 82.01 32,956 -0.45(-0.54%)
Mar 15, 2021 81.94 82.46 80.84 82.46 46,682 +0.25(+0.31%)
Mar 12, 2021 81.48 82.55 80.87 82.21 57,953 +0.70(+0.86%)
Mar 11, 2021 81.83 81.89 80.66 81.51 54,367 -0.53(-0.65%)
Mar 10, 2021 80.78 82.13 80.58 82.04 74,086 +1.16(+1.43%)
Mar 09, 2021 81.86 82.44 80.49 80.88 68,448 -0.82(-1.00%)
Mar 08, 2021 80.84 81.81 79.91 81.70 76,728 +1.01(+1.26%)
Mar 05, 2021 79.32 80.98 77.72 80.68 74,224 +2.12(+2.70%)
Mar 04, 2021 79.28 80.75 78.05 78.57 58,648 -0.48(-0.61%)
Mar 03, 2021 77.74 79.80 77.22 79.05 51,503 +1.35(+1.74%)
Mar 02, 2021 79.20 79.20 77.53 77.70 51,102 -1.57(-1.98%)
Mar 01, 2021 77.65 79.93 77.65 79.27 57,975 +1.69(+2.17%)
Feb 26, 2021 79.14 79.14 77.58 77.58 75,116 -0.88(-1.12%)
Feb 25, 2021 79.80 80.96 78.35 78.46 91,171 -1.97(-2.45%)
Feb 24, 2021 79.01 80.53 78.97 80.43 71,487 +1.26(+1.59%)
Feb 23, 2021 79.72 81.58 78.57 79.17 75,032 -1.25(-1.55%)
Feb 22, 2021 79.03 80.42 77.62 80.42 56,659 +1.79(+2.28%)
Feb 19, 2021 80.14 80.37 78.14 78.63 75,148 -1.47(-1.83%)
Feb 18, 2021 79.52 80.66 79.52 80.10 52,024 +0.69(+0.87%)
Feb 17, 2021 78.72 79.93 78.57 79.41 50,156 +0.47(+0.60%)
Feb 16, 2021 81.18 81.18 78.11 78.94 52,868 -0.47(-0.59%)
Feb 12, 2021 81.58 81.58 78.71 79.41 48,457 -2.09(-2.57%)
Feb 11, 2021 79.36 81.53 79.17 81.51 96,071 +1.96(+2.46%)
Feb 10, 2021 78.63 79.58 77.83 79.55 64,803 +1.13(+1.45%)
Feb 09, 2021 77.61 79.23 77.52 78.42 63,474 +0.94(+1.22%)
Feb 08, 2021 75.85 77.94 75.85 77.47 89,005 +1.63(+2.15%)
Feb 05, 2021 75.65 75.84 74.14 75.84 68,962 +0.77(+1.02%)
Feb 04, 2021 73.14 75.27 73.02 75.07 110,008 +2.21(+3.03%)
Feb 03, 2021 73.46 73.46 72.03 72.86 85,098 -0.41(-0.56%)
Feb 02, 2021 72.17 73.44 70.93 73.27 77,505 +1.56(+2.18%)
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.