John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 108.47 111.08 108.47 110.53 158,225 +2.04(+1.88%)
May 30, 2023 109.79 109.79 106.63 108.50 67,337 -1.04(-0.95%)
May 26, 2023 108.86 109.98 108.86 109.54 55,620 +0.36(+0.33%)
May 25, 2023 108.13 109.99 107.39 109.18 71,762 +1.15(+1.07%)
May 24, 2023 106.93 108.37 106.55 108.03 61,671 +1.37(+1.29%)
May 23, 2023 104.54 106.97 104.39 106.66 51,925 +1.63(+1.55%)
May 22, 2023 105.42 106.08 104.78 105.02 29,246 -0.25(-0.24%)
May 19, 2023 105.80 106.09 104.14 105.28 62,438 +0.11(+0.11%)
May 18, 2023 104.30 105.38 103.79 105.16 44,657 -0.26(-0.25%)
May 17, 2023 103.47 106.06 102.81 105.43 85,718 +1.79(+1.73%)
May 16, 2023 103.37 104.08 102.76 103.63 62,287 -0.43(-0.42%)
May 15, 2023 104.71 105.28 103.82 104.07 40,492 -0.86(-0.82%)
May 12, 2023 105.59 105.85 104.53 104.93 48,912 -0.90(-0.85%)
May 11, 2023 106.71 106.71 105.60 105.83 42,403 -0.91(-0.85%)
May 10, 2023 108.67 108.67 106.17 106.74 66,099 -0.97(-0.90%)
May 09, 2023 107.77 107.91 107.25 107.71 62,239 -0.31(-0.29%)
May 08, 2023 109.37 109.37 107.70 108.02 75,127 -1.20(-1.10%)
May 05, 2023 107.22 110.97 107.22 109.22 90,364 +2.93(+2.76%)
May 04, 2023 106.09 108.21 104.20 106.29 77,027 -0.13(-0.12%)
May 03, 2023 99.38 112.01 99.38 106.42 231,798 +6.82(+6.85%)
May 02, 2023 97.68 99.77 96.84 99.60 88,141 +1.91(+1.96%)
May 01, 2023 97.50 98.72 96.42 97.68 83,658 +0.11(+0.12%)
Apr 28, 2023 97.72 97.88 96.09 97.57 79,334 -0.32(-0.33%)
Apr 27, 2023 96.67 98.20 96.66 97.89 110,533 +1.11(+1.14%)
Apr 26, 2023 95.91 96.85 95.51 96.78 102,494 +0.08(+0.09%)
Apr 25, 2023 96.27 97.11 96.12 96.70 47,395 -0.16(-0.16%)
Apr 24, 2023 95.81 97.04 95.81 96.86 49,727 +0.83(+0.86%)
Apr 21, 2023 96.77 97.85 95.74 96.03 48,105 -0.92(-0.95%)
Apr 20, 2023 95.46 97.05 94.76 96.95 56,789 +1.43(+1.49%)
Apr 19, 2023 93.77 95.83 93.77 95.52 88,080 +1.76(+1.87%)
Apr 18, 2023 94.36 94.36 93.09 93.77 72,521 -0.98(-1.03%)
Apr 17, 2023 93.94 94.98 93.23 94.75 59,397 +1.00(+1.07%)
Apr 14, 2023 93.60 94.14 92.57 93.74 53,837 -0.32(-0.34%)
Apr 13, 2023 92.91 94.12 92.35 94.06 57,061 +1.23(+1.32%)
Apr 12, 2023 91.52 93.07 91.25 92.83 75,299 +1.34(+1.47%)
Apr 11, 2023 91.05 91.90 90.79 91.49 48,780 +0.35(+0.38%)
Apr 10, 2023 90.77 91.53 90.02 91.14 52,279 +0.03(+0.03%)
Apr 06, 2023 91.25 91.31 90.48 91.11 50,714 -0.09(-0.10%)
Apr 05, 2023 91.50 91.82 90.81 91.21 46,787 -0.54(-0.59%)
Apr 04, 2023 92.27 92.27 90.95 91.75 55,869 -0.52(-0.56%)
Apr 03, 2023 91.27 93.18 90.53 92.27 101,357 +1.30(+1.42%)
Mar 31, 2023 90.70 91.32 90.34 90.97 85,164 +0.68(+0.75%)
Mar 30, 2023 91.16 91.54 89.86 90.30 48,083 -1.05(-1.15%)
Mar 29, 2023 92.91 93.09 90.91 91.35 66,147 -1.38(-1.49%)
Mar 28, 2023 92.33 93.15 91.71 92.73 60,576 +0.38(+0.41%)
Mar 27, 2023 92.17 92.86 91.57 92.35 65,921 +0.18(+0.19%)
Mar 24, 2023 90.37 92.45 89.40 92.17 75,815 +1.76(+1.94%)
Mar 23, 2023 91.22 91.22 89.86 90.42 90,255 -1.09(-1.19%)
Mar 22, 2023 91.59 92.63 90.62 91.51 129,529 -0.22(-0.24%)
Mar 21, 2023 91.87 92.50 90.00 91.72 111,274 -0.25(-0.28%)
Mar 20, 2023 90.03 92.09 90.03 91.98 135,197 +1.75(+1.93%)
Mar 17, 2023 89.31 90.35 88.26 90.23 209,535 +0.57(+0.64%)
Mar 16, 2023 88.82 90.10 88.02 89.66 462,977 +0.38(+0.42%)
Mar 15, 2023 85.98 89.41 86.66 89.28 92,610 +2.09(+2.40%)
Mar 14, 2023 85.06 87.33 84.65 87.19 88,057 +3.48(+4.16%)
Mar 13, 2023 83.91 86.19 83.55 83.71 99,402 -0.84(-0.99%)
Mar 10, 2023 85.19 85.78 84.06 84.54 67,051 -0.84(-0.98%)
Mar 09, 2023 85.02 86.29 84.35 85.38 62,802 -0.63(-0.73%)
Mar 08, 2023 83.95 86.10 83.40 86.01 90,196 +2.36(+2.82%)
Mar 07, 2023 83.62 83.82 82.02 83.65 83,683 +0.23(+0.27%)
Mar 06, 2023 84.87 85.57 82.97 83.43 108,449 -1.92(-2.25%)
Mar 03, 2023 86.35 86.64 85.10 85.35 80,306 -1.76(-2.03%)
Mar 02, 2023 84.96 87.18 84.92 87.11 52,490 +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.