John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 109.36 109.36 107.69 108.01 75,132 -1.20(-1.10%)
May 05, 2023 107.21 110.97 107.21 109.21 90,370 +2.93(+2.75%)
May 04, 2023 106.09 108.21 104.19 106.28 77,031 -0.13(-0.12%)
May 03, 2023 99.38 112.00 99.38 106.42 231,812 +6.82(+6.85%)
May 02, 2023 97.68 99.76 96.84 99.59 88,146 +1.91(+1.96%)
May 01, 2023 97.50 98.71 96.42 97.68 83,663 +0.11(+0.12%)
Apr 28, 2023 97.71 97.87 96.09 97.56 79,339 -0.32(-0.33%)
Apr 27, 2023 96.66 98.19 96.65 97.88 110,540 +1.11(+1.14%)
Apr 26, 2023 95.90 96.84 95.50 96.78 102,500 +0.08(+0.09%)
Apr 25, 2023 96.26 97.10 96.11 96.69 47,398 -0.16(-0.16%)
Apr 24, 2023 95.80 97.04 95.80 96.85 49,730 +0.83(+0.86%)
Apr 21, 2023 96.77 97.84 95.73 96.03 48,108 -0.92(-0.95%)
Apr 20, 2023 95.45 97.05 94.76 96.95 56,792 +1.43(+1.49%)
Apr 19, 2023 93.76 95.83 93.76 95.52 88,085 +1.76(+1.87%)
Apr 18, 2023 94.35 94.35 93.09 93.76 72,525 -0.98(-1.03%)
Apr 17, 2023 93.93 94.97 93.22 94.74 59,400 +1.00(+1.07%)
Apr 14, 2023 93.59 94.14 92.56 93.74 53,840 -0.32(-0.34%)
Apr 13, 2023 92.90 94.11 92.35 94.05 57,065 +1.23(+1.32%)
Apr 12, 2023 91.51 93.07 91.25 92.83 75,303 +1.34(+1.47%)
Apr 11, 2023 91.04 91.90 90.79 91.48 48,783 +0.35(+0.38%)
Apr 10, 2023 90.76 91.53 90.02 91.14 52,282 +0.03(+0.03%)
Apr 06, 2023 91.25 91.30 90.48 91.11 50,717 -0.09(-0.10%)
Apr 05, 2023 91.49 91.81 90.81 91.20 46,790 -0.54(-0.59%)
Apr 04, 2023 92.26 92.26 90.95 91.75 55,873 -0.52(-0.56%)
Apr 03, 2023 91.27 93.17 90.53 92.26 101,363 +1.30(+1.42%)
Mar 31, 2023 90.69 91.31 90.34 90.97 85,169 +0.68(+0.75%)
Mar 30, 2023 91.15 91.54 89.86 90.29 48,086 -1.05(-1.15%)
Mar 29, 2023 92.90 93.09 90.90 91.34 66,151 -1.38(-1.49%)
Mar 28, 2023 92.33 93.14 91.71 92.72 60,580 +0.38(+0.41%)
Mar 27, 2023 92.17 92.85 91.57 92.35 65,925 +0.18(+0.19%)
Mar 24, 2023 90.37 92.45 89.40 92.17 75,820 +1.76(+1.94%)
Mar 23, 2023 91.21 91.21 89.86 90.41 90,260 -1.09(-1.19%)
Mar 22, 2023 91.59 92.63 90.62 91.50 129,536 -0.22(-0.24%)
Mar 21, 2023 91.87 92.50 89.99 91.72 111,280 -0.25(-0.28%)
Mar 20, 2023 90.03 92.08 90.03 91.97 135,205 +1.75(+1.93%)
Mar 17, 2023 89.31 90.35 88.25 90.23 209,547 +0.57(+0.64%)
Mar 16, 2023 88.82 90.09 88.02 89.65 463,004 +0.38(+0.42%)
Mar 15, 2023 85.97 89.41 86.66 89.28 92,616 +2.09(+2.40%)
Mar 14, 2023 85.05 87.32 84.64 87.18 88,062 +3.48(+4.16%)
Mar 13, 2023 83.91 86.19 83.54 83.70 99,408 -0.84(-0.99%)
Mar 10, 2023 85.19 85.77 84.06 84.54 67,054 -0.84(-0.98%)
Mar 09, 2023 85.02 86.28 84.34 85.37 62,805 -0.63(-0.73%)
Mar 08, 2023 83.95 86.10 83.39 86.00 90,201 +2.36(+2.82%)
Mar 07, 2023 83.62 83.81 82.01 83.65 83,688 +0.23(+0.27%)
Mar 06, 2023 84.87 85.57 82.96 83.42 108,456 -1.92(-2.25%)
Mar 03, 2023 86.35 86.63 85.09 85.34 80,311 -1.76(-2.03%)
Mar 02, 2023 84.95 87.17 84.91 87.11 52,493 +1.44(+1.68%)
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.