John B Sanfilippo (NQ: JBSS )

91.61 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 87.99 89.07 87.99 88.57 27,330 +0.74(+0.84%)
Jun 29, 2021 87.84 88.04 87.10 87.83 21,329 +0.10(+0.11%)
Jun 28, 2021 87.74 88.55 87.28 87.73 28,860 -0.42(-0.48%)
Jun 25, 2021 88.62 88.89 87.57 88.15 159,624 -0.25(-0.28%)
Jun 24, 2021 87.26 88.40 87.03 88.40 21,317 +0.43(+0.49%)
Jun 23, 2021 89.19 89.19 87.31 87.97 34,933 -1.32(-1.48%)
Jun 22, 2021 91.41 91.41 88.86 89.29 23,331 -0.55(-0.61%)
Jun 21, 2021 89.88 90.53 89.13 89.84 20,864 +0.52(+0.58%)
Jun 18, 2021 92.58 92.58 89.31 89.32 75,782 -3.23(-3.49%)
Jun 17, 2021 92.17 93.82 91.07 92.55 39,297 +0.27(+0.29%)
Jun 16, 2021 92.02 92.73 91.40 92.28 32,080 -0.01(-0.01%)
Jun 15, 2021 92.39 92.95 91.11 92.29 31,322 +0.20(+0.22%)
Jun 14, 2021 91.41 93.19 91.15 92.09 27,806 +0.69(+0.75%)
Jun 11, 2021 91.13 91.75 90.56 91.40 20,877 +0.44(+0.48%)
Jun 10, 2021 90.80 91.56 90.75 90.96 21,285 +0.58(+0.64%)
Jun 09, 2021 91.53 91.53 90.02 90.38 29,385 -1.37(-1.49%)
Jun 08, 2021 92.29 92.79 91.57 91.75 15,603 -0.44(-0.48%)
Jun 07, 2021 92.18 92.36 91.53 92.19 21,951 +0.17(+0.18%)
Jun 04, 2021 91.80 92.70 91.01 92.02 17,760 +0.23(+0.25%)
Jun 03, 2021 92.94 93.34 91.11 91.79 29,444 -1.25(-1.34%)
Jun 02, 2021 94.97 94.97 92.28 93.04 27,300 -1.38(-1.46%)
Jun 01, 2021 93.30 94.49 90.21 94.42 40,672 +1.11(+1.19%)
May 28, 2021 92.34 93.58 91.54 93.31 25,241 +1.31(+1.42%)
May 27, 2021 92.24 92.56 92.00 92.00 25,786 +0.08(+0.09%)
May 26, 2021 91.29 92.63 90.57 91.92 29,070 +0.62(+0.68%)
May 25, 2021 91.71 91.89 90.45 91.30 27,636 -0.57(-0.62%)
May 24, 2021 92.09 92.17 91.04 91.87 19,604 +0.05(+0.05%)
May 21, 2021 93.11 93.43 91.31 91.82 43,619 -0.73(-0.79%)
May 20, 2021 91.74 92.69 91.33 92.55 17,176 +0.70(+0.76%)
May 19, 2021 90.80 92.08 89.75 91.85 25,414 +1.06(+1.17%)
May 18, 2021 90.85 92.34 89.55 90.79 29,025 -0.04(-0.04%)
May 17, 2021 92.16 92.43 90.28 90.83 23,530 -1.96(-2.11%)
May 14, 2021 93.03 93.03 91.76 92.79 21,696 -0.19(-0.20%)
May 13, 2021 89.87 93.52 89.87 92.98 30,906 +2.85(+3.16%)
May 12, 2021 90.20 91.90 89.29 90.13 24,345 -0.44(-0.49%)
May 11, 2021 91.38 91.73 90.10 90.57 17,593 -0.60(-0.66%)
May 10, 2021 91.79 92.15 90.67 91.17 30,769 -0.17(-0.19%)
May 07, 2021 91.00 92.50 90.23 91.34 17,345 +0.24(+0.26%)
May 06, 2021 90.90 91.94 90.82 91.10 27,044 +0.58(+0.64%)
May 05, 2021 90.21 90.98 88.93 90.52 16,716 +0.17(+0.19%)
May 04, 2021 91.35 91.35 90.11 90.35 21,555 -0.96(-1.05%)
May 03, 2021 88.49 92.07 88.49 91.31 60,623 +3.41(+3.88%)
Apr 30, 2021 88.93 89.74 87.02 87.90 55,200 -1.64(-1.83%)
Apr 29, 2021 89.02 91.19 87.08 89.54 35,087 +1.37(+1.55%)
Apr 28, 2021 88.66 90.49 86.96 88.17 48,691 -0.72(-0.81%)
Apr 27, 2021 89.81 89.87 87.95 88.89 30,869 -0.79(-0.88%)
Apr 26, 2021 93.25 93.84 88.89 89.68 39,907 -3.10(-3.34%)
Apr 23, 2021 92.60 93.81 91.36 92.78 39,100 +0.58(+0.63%)
Apr 22, 2021 93.77 93.98 92.07 92.20 19,721 -1.07(-1.15%)
Apr 21, 2021 92.52 93.78 91.62 93.27 29,100 +0.90(+0.97%)
Apr 20, 2021 91.60 92.55 90.95 92.37 37,872 +0.18(+0.20%)
Apr 19, 2021 92.90 92.90 91.27 92.19 24,765 -0.46(-0.50%)
Apr 16, 2021 91.93 93.10 91.12 92.65 21,200 +1.24(+1.36%)
Apr 15, 2021 91.43 91.77 90.84 91.41 22,320 -0.16(-0.17%)
Apr 14, 2021 91.32 91.61 90.58 91.57 20,210 +0.40(+0.44%)
Apr 13, 2021 90.75 91.74 89.93 91.17 25,049 +0.59(+0.65%)
Apr 12, 2021 90.07 91.12 90.07 90.58 22,943 +0.60(+0.67%)
Apr 09, 2021 90.49 90.51 89.05 89.98 24,700 -0.50(-0.55%)
Apr 08, 2021 89.70 90.73 89.02 90.48 25,166 +0.67(+0.75%)
Apr 07, 2021 90.60 90.60 89.39 89.81 31,974 -0.92(-1.01%)
Apr 06, 2021 91.13 91.95 90.37 90.73 26,962 -0.72(-0.79%)
Apr 05, 2021 90.67 91.62 90.63 91.45 27,692 +1.03(+1.14%)
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.