John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 69.96 70.87 69.56 70.84 67,339 +0.76(+1.09%)
May 27, 2022 67.85 70.16 67.85 70.08 40,680 +0.91(+1.31%)
May 26, 2022 68.93 69.36 68.46 69.17 40,323 +0.64(+0.93%)
May 25, 2022 68.38 68.90 67.68 68.53 37,066 -0.05(-0.07%)
May 24, 2022 67.60 68.67 67.42 68.57 50,624 +0.67(+0.98%)
May 23, 2022 67.30 68.66 66.93 67.91 49,396 +0.96(+1.43%)
May 20, 2022 67.34 67.70 66.14 66.95 72,674 -0.24(-0.36%)
May 19, 2022 66.93 67.68 66.20 67.19 94,225 -0.30(-0.44%)
May 18, 2022 68.17 68.17 66.37 67.49 101,660 -0.82(-1.19%)
May 17, 2022 69.48 69.56 68.27 68.31 50,399 -0.85(-1.23%)
May 16, 2022 69.84 70.11 69.16 69.16 46,569 -1.03(-1.47%)
May 13, 2022 68.76 70.39 68.28 70.19 79,611 +1.57(+2.28%)
May 12, 2022 67.70 68.94 67.70 68.62 42,690 +0.74(+1.09%)
May 11, 2022 66.95 68.33 66.68 67.88 53,146 +0.64(+0.95%)
May 10, 2022 68.60 69.38 66.14 67.24 78,438 -0.88(-1.29%)
May 09, 2022 68.79 69.25 67.92 68.12 79,138 -0.70(-1.02%)
May 06, 2022 67.65 68.91 67.49 68.82 64,451 +0.82(+1.20%)
May 05, 2022 68.71 68.86 67.37 68.01 125,226 -1.28(-1.85%)
May 04, 2022 69.02 69.43 67.45 69.29 71,171 +0.27(+0.39%)
May 03, 2022 71.30 71.30 68.95 69.02 131,231 -2.41(-3.38%)
May 02, 2022 72.25 72.66 70.22 71.43 150,715 -0.57(-0.80%)
Apr 29, 2022 73.58 73.58 71.89 72.01 98,815 -1.15(-1.57%)
Apr 28, 2022 77.28 77.51 72.80 73.16 208,506 -4.14(-5.35%)
Apr 27, 2022 77.00 78.54 76.22 77.29 82,990 +0.72(+0.94%)
Apr 26, 2022 77.25 77.46 76.06 76.57 119,623 -0.54(-0.70%)
Apr 25, 2022 78.24 78.24 75.69 77.11 108,930 -1.35(-1.73%)
Apr 22, 2022 80.19 80.44 78.46 78.46 57,437 -1.48(-1.86%)
Apr 21, 2022 80.50 81.23 79.77 79.94 86,474 -0.15(-0.19%)
Apr 20, 2022 79.43 80.54 79.43 80.09 123,032 +0.93(+1.17%)
Apr 19, 2022 78.36 79.47 78.04 79.17 101,249 +1.11(+1.43%)
Apr 18, 2022 79.68 79.68 77.69 78.05 77,961 -1.62(-2.04%)
Apr 14, 2022 79.78 80.36 79.32 79.68 55,482 +0.11(+0.14%)
Apr 13, 2022 80.05 80.05 79.23 79.56 47,177 -0.25(-0.31%)
Apr 12, 2022 79.53 80.00 79.03 79.81 53,212 +1.10(+1.40%)
Apr 11, 2022 79.11 79.30 78.46 78.71 54,090 -0.15(-0.19%)
Apr 08, 2022 79.29 79.73 78.70 78.86 64,037 -0.39(-0.49%)
Apr 07, 2022 79.60 79.75 78.94 79.25 66,189 -0.08(-0.11%)
Apr 06, 2022 78.66 80.16 78.66 79.33 53,562 +0.33(+0.42%)
Apr 05, 2022 79.09 80.36 78.83 79.00 66,157 -0.09(-0.12%)
Apr 04, 2022 79.85 79.85 78.28 79.09 36,485 -0.33(-0.42%)
Apr 01, 2022 77.85 79.63 77.09 79.43 80,487 +2.04(+2.64%)
Mar 31, 2022 76.72 77.54 76.72 77.38 42,393 +0.58(+0.76%)
Mar 30, 2022 77.16 77.39 76.61 76.80 26,728 -0.34(-0.44%)
Mar 29, 2022 77.02 77.95 76.79 77.14 91,006 +0.85(+1.12%)
Mar 28, 2022 76.59 76.79 75.63 76.29 23,487 -0.73(-0.95%)
Mar 25, 2022 76.47 77.11 75.89 77.02 26,376 +1.15(+1.52%)
Mar 24, 2022 74.96 76.15 74.43 75.87 44,914 +1.07(+1.43%)
Mar 23, 2022 75.54 75.77 74.65 74.81 36,522 -0.64(-0.85%)
Mar 22, 2022 76.82 77.93 75.40 75.45 43,148 -1.03(-1.35%)
Mar 21, 2022 76.62 77.47 76.16 76.48 36,317 +0.00(+0.00%)
Mar 18, 2022 76.49 76.98 75.50 76.48 72,569 +0.08(+0.11%)
Mar 17, 2022 75.35 77.00 74.88 76.39 28,860 +0.72(+0.96%)
Mar 16, 2022 75.59 75.85 74.22 75.67 35,990 +0.52(+0.69%)
Mar 15, 2022 74.12 75.59 74.12 75.15 53,089 +0.50(+0.67%)
Mar 14, 2022 73.90 74.78 73.54 74.65 26,681 +1.13(+1.54%)
Mar 11, 2022 74.07 74.35 73.05 73.52 24,299 -0.32(-0.43%)
Mar 10, 2022 73.97 74.19 72.88 73.83 22,663 -0.77(-1.03%)
Mar 09, 2022 75.54 75.54 74.39 74.60 25,696 -0.36(-0.48%)
Mar 08, 2022 77.73 78.20 74.75 74.96 39,833 -2.45(-3.16%)
Mar 07, 2022 76.91 77.89 75.84 77.41 87,255 +0.27(+0.35%)
Mar 04, 2022 75.40 77.29 74.94 77.14 45,096 +1.35(+1.79%)
Mar 03, 2022 75.71 76.10 75.16 75.79 40,653 +0.14(+0.18%)
Mar 02, 2022 74.22 75.82 74.22 75.65 27,748 +1.36(+1.84%)
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.