John B Sanfilippo (NQ: JBSS )

72.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 72.17 72.98 71.38 72.45 87,388 -0.32(-0.44%)
May 18, 2022 73.50 73.50 71.56 72.77 94,283 -0.88(-1.19%)
May 17, 2022 74.92 75.00 73.61 73.65 46,742 -0.92(-1.23%)
May 16, 2022 75.30 75.60 74.57 74.57 43,190 -1.11(-1.47%)
May 13, 2022 74.14 75.90 73.62 75.68 73,834 +1.69(+2.28%)
May 12, 2022 73.00 74.33 73.00 73.99 39,593 +0.80(+1.09%)
May 11, 2022 72.19 73.68 71.90 73.19 49,290 +0.69(+0.95%)
May 10, 2022 73.97 74.81 71.32 72.50 72,746 -0.95(-1.29%)
May 09, 2022 74.17 74.67 73.23 73.45 73,396 -0.76(-1.02%)
May 06, 2022 72.94 74.30 72.77 74.21 59,774 +0.88(+1.20%)
May 05, 2022 74.09 74.25 72.64 73.33 116,139 -1.38(-1.85%)
May 04, 2022 74.42 74.86 72.73 74.71 66,007 +0.29(+0.39%)
May 03, 2022 76.88 76.88 74.35 74.42 121,708 -2.60(-3.38%)
May 02, 2022 77.90 78.35 75.71 77.02 139,778 -0.62(-0.80%)
Apr 29, 2022 79.34 79.34 77.52 77.64 91,645 -1.24(-1.57%)
Apr 28, 2022 83.33 83.57 78.50 78.88 193,376 -4.46(-5.35%)
Apr 27, 2022 83.03 84.69 82.18 83.34 76,968 +0.78(+0.94%)
Apr 26, 2022 83.29 83.52 82.01 82.56 110,943 -0.58(-0.70%)
Apr 25, 2022 84.36 84.36 81.61 83.14 101,026 -1.46(-1.73%)
Apr 22, 2022 86.46 86.73 84.60 84.60 53,269 -1.60(-1.86%)
Apr 21, 2022 86.80 87.59 86.01 86.20 80,199 -0.16(-0.19%)
Apr 20, 2022 85.64 86.84 85.64 86.36 114,104 +1.00(+1.17%)
Apr 19, 2022 84.49 85.69 84.15 85.36 93,902 +1.20(+1.43%)
Apr 18, 2022 85.91 85.91 83.77 84.16 72,304 -1.75(-2.04%)
Apr 14, 2022 86.02 86.65 85.52 85.91 51,456 +0.12(+0.14%)
Apr 13, 2022 86.31 86.31 85.43 85.79 43,754 -0.27(-0.31%)
Apr 12, 2022 85.75 86.26 85.21 86.06 49,351 +1.19(+1.40%)
Apr 11, 2022 85.30 85.50 84.60 84.87 50,165 -0.16(-0.19%)
Apr 08, 2022 85.49 85.97 84.86 85.03 59,390 -0.42(-0.49%)
Apr 07, 2022 85.83 85.99 85.12 85.45 61,386 -0.09(-0.11%)
Apr 06, 2022 84.81 86.43 84.81 85.54 49,676 +0.36(+0.42%)
Apr 05, 2022 85.28 86.65 85.00 85.18 61,357 -0.10(-0.12%)
Apr 04, 2022 86.10 86.10 84.40 85.28 33,838 -0.36(-0.42%)
Apr 01, 2022 83.94 85.86 83.12 85.64 74,647 +2.20(+2.64%)
Mar 31, 2022 82.72 83.61 82.72 83.44 39,317 +0.63(+0.76%)
Mar 30, 2022 83.20 83.45 82.60 82.81 24,789 -0.37(-0.44%)
Mar 29, 2022 83.05 84.05 82.80 83.18 84,402 +0.92(+1.12%)
Mar 28, 2022 82.58 82.80 81.55 82.26 21,783 -0.79(-0.95%)
Mar 25, 2022 82.45 83.14 81.83 83.05 24,462 +1.24(+1.52%)
Mar 24, 2022 80.82 82.11 80.25 81.81 41,655 +1.15(+1.43%)
Mar 23, 2022 81.45 81.70 80.50 80.66 33,872 -0.69(-0.85%)
Mar 22, 2022 82.83 84.03 81.30 81.35 40,017 -1.11(-1.35%)
Mar 21, 2022 82.61 83.53 82.12 82.46 33,682 +0.00(+0.00%)
Mar 18, 2022 82.47 83.00 81.41 82.46 67,303 +0.09(+0.11%)
Mar 17, 2022 81.25 83.03 80.74 82.37 26,766 +0.78(+0.96%)
Mar 16, 2022 81.51 81.78 80.03 81.59 33,379 +0.56(+0.69%)
Mar 15, 2022 79.92 81.50 79.92 81.03 49,237 +0.54(+0.67%)
Mar 14, 2022 79.68 80.63 79.30 80.49 24,745 +1.22(+1.54%)
Mar 11, 2022 79.87 80.17 78.77 79.27 22,536 -0.34(-0.43%)
Mar 10, 2022 79.76 80.00 78.58 79.61 21,019 -0.83(-1.03%)
Mar 09, 2022 81.45 81.45 80.21 80.44 23,832 -0.39(-0.48%)
Mar 08, 2022 83.81 84.32 80.60 80.83 36,943 -2.64(-3.16%)
Mar 07, 2022 82.93 83.99 81.77 83.47 80,924 +0.29(+0.35%)
Mar 04, 2022 81.30 83.34 80.80 83.18 41,824 +1.46(+1.79%)
Mar 03, 2022 81.63 82.05 81.04 81.72 37,703 +0.15(+0.18%)
Mar 02, 2022 80.03 81.75 80.03 81.57 25,735 +1.47(+1.84%)
Mar 01, 2022 79.48 80.51 79.11 80.10 45,191 +0.58(+0.73%)
Feb 28, 2022 80.18 80.42 79.37 79.52 34,425 -1.10(-1.36%)
Feb 25, 2022 78.97 80.83 79.34 80.62 22,343 +1.96(+2.49%)
Feb 24, 2022 78.46 78.98 76.57 78.66 67,015 -0.30(-0.38%)
Feb 23, 2022 79.59 79.88 78.96 78.96 48,487 -0.70(-0.88%)
Feb 22, 2022 80.37 80.37 79.22 79.66 24,091 -0.71(-0.88%)
Feb 18, 2022 80.37 0 -0.05(-0.06%)
Feb 17, 2022 80.16 80.85 79.56 80.42 33,912 +0.35(+0.44%)
Feb 16, 2022 79.78 80.46 78.98 80.07 23,401 +0.36(+0.45%)
Feb 15, 2022 81.28 82.00 79.58 79.71 37,780 -1.38(-1.70%)
Feb 14, 2022 81.66 82.31 80.19 81.09 53,283 -0.23(-0.28%)
Feb 11, 2022 80.50 81.58 80.02 81.32 42,024 +1.57(+1.97%)
Feb 10, 2022 80.30 80.30 79.36 79.75 46,304 -0.72(-0.89%)
Feb 09, 2022 81.01 81.01 80.15 80.47 28,978 -0.13(-0.16%)
Feb 08, 2022 79.64 80.92 79.50 80.60 24,459 +0.87(+1.09%)
Feb 07, 2022 79.69 80.32 79.32 79.73 68,832 +0.21(+0.26%)
Feb 04, 2022 79.18 80.00 78.11 79.52 47,315 -0.07(-0.09%)
Feb 03, 2022 79.82 80.06 79.12 79.59 44,085 -0.78(-0.97%)
Feb 02, 2022 79.63 81.13 79.13 80.37 64,590 +0.44(+0.55%)
Feb 01, 2022 79.39 80.32 77.82 79.93 54,953 +0.83(+1.05%)
Jan 31, 2022 78.41 79.10 47,333 +0.24(+0.30%)
Jan 28, 2022 81.55 81.83 78.00 78.86 38,405 -3.56(-4.32%)
Jan 27, 2022 82.51 84.00 81.91 82.42 25,995 -0.11(-0.13%)
Jan 26, 2022 85.73 85.73 82.17 82.53 56,468 -2.77(-3.25%)
Jan 25, 2022 86.50 86.55 84.16 85.30 33,443 -1.25(-1.44%)
Jan 24, 2022 85.47 87.17 85.00 86.55 56,893 +0.55(+0.64%)
Jan 21, 2022 85.60 87.60 85.39 86.00 30,848 +0.17(+0.20%)
Jan 20, 2022 87.04 87.51 85.52 85.83 24,304 -1.21(-1.39%)
Jan 19, 2022 86.77 87.45 86.18 87.04 18,707 +0.44(+0.51%)
Jan 18, 2022 88.37 88.37 86.13 86.60 27,946 -2.26(-2.54%)
Jan 14, 2022 88.86 0 +0.30(+0.34%)
Jan 13, 2022 88.18 89.38 87.95 88.56 17,713 +0.68(+0.77%)
Jan 12, 2022 89.64 89.75 87.88 87.88 29,218 -1.43(-1.60%)
Jan 11, 2022 90.55 90.55 88.50 89.31 27,568 -1.18(-1.30%)
Jan 10, 2022 90.86 91.00 90.33 90.49 26,080 -0.18(-0.20%)
Jan 07, 2022 91.40 91.62 90.67 90.67 17,676 -0.54(-0.59%)
Jan 06, 2022 91.02 91.89 90.82 91.21 22,646 +0.48(+0.53%)
Jan 05, 2022 91.01 92.10 90.49 90.73 25,720 -0.03(-0.03%)
Jan 04, 2022 90.96 91.93 90.76 90.76 75,824 +0.17(+0.19%)
Jan 03, 2022 90.09 90.84 89.38 90.59 23,965 +0.43(+0.48%)
Dec 31, 2021 89.47 90.83 88.88 90.16 18,151 +0.53(+0.59%)
Dec 30, 2021 89.93 90.09 89.38 89.63 14,213 -0.47(-0.52%)
Dec 29, 2021 89.39 90.47 89.15 90.10 16,637 -0.20(-0.22%)
Dec 28, 2021 89.24 90.71 89.05 90.30 20,671 +0.96(+1.07%)
Dec 27, 2021 89.51 89.95 88.80 89.34 16,127 +0.02(+0.02%)
Dec 23, 2021 89.46 89.82 88.93 89.32 50,434 +0.21(+0.24%)
Dec 22, 2021 88.27 89.17 87.60 89.11 24,857 +1.04(+1.18%)
Dec 21, 2021 87.70 89.46 86.88 88.07 25,807 +0.42(+0.48%)
Dec 20, 2021 88.20 88.20 86.47 87.65 46,665 -0.76(-0.86%)
Dec 17, 2021 89.96 92.10 88.21 88.41 212,896 -1.26(-1.41%)
Dec 16, 2021 90.18 90.98 89.35 89.67 64,129 -0.18(-0.20%)
Dec 15, 2021 88.32 90.05 87.60 89.85 47,158 +1.53(+1.73%)
Dec 14, 2021 88.31 89.42 88.14 88.32 39,777 +0.02(+0.02%)
Dec 13, 2021 88.13 89.05 87.69 88.30 27,964 +0.17(+0.19%)
Dec 10, 2021 86.56 88.83 86.56 88.13 42,391 +2.11(+2.45%)
Dec 09, 2021 85.39 86.52 85.30 86.02 64,126 +0.59(+0.69%)
Dec 08, 2021 85.90 86.10 84.76 85.43 38,362 -0.36(-0.42%)
Dec 07, 2021 85.19 86.49 85.19 85.79 25,742 +0.93(+1.10%)
Dec 06, 2021 83.68 85.52 83.68 84.86 32,734 +1.76(+2.12%)
Dec 03, 2021 83.62 83.67 82.73 83.10 23,728 -0.12(-0.14%)
Dec 02, 2021 82.10 83.53 81.93 83.22 38,409 +1.48(+1.81%)
Dec 01, 2021 83.03 83.61 81.67 81.74 34,024 -0.66(-0.80%)
Nov 30, 2021 83.02 83.29 82.02 82.40 41,424 -0.79(-0.95%)
Nov 29, 2021 83.62 83.97 82.93 83.19 35,269 +0.28(+0.34%)
Nov 26, 2021 84.57 85.09 82.73 82.91 19,116 -2.66(-3.11%)
Nov 24, 2021 85.59 85.61 84.78 85.57 14,941 -0.02(-0.02%)
Nov 23, 2021 85.37 85.93 84.75 85.59 28,772 +0.46(+0.54%)
Nov 22, 2021 84.34 86.33 83.60 85.13 31,322 +0.94(+1.12%)
Nov 19, 2021 84.31 85.55 84.19 84.19 43,743 -0.30(-0.36%)
Nov 18, 2021 85.56 85.16 83.42 84.49 39,933 -1.12(-1.31%)
Nov 17, 2021 87.08 87.08 85.04 85.61 31,832 -1.40(-1.61%)
Nov 16, 2021 87.71 87.77 86.76 87.01 19,808 -0.58(-0.66%)
Nov 15, 2021 87.37 87.59 86.52 87.59 29,002 +0.59(+0.68%)
Nov 12, 2021 87.40 87.40 86.72 87.00 17,282 -0.20(-0.23%)
Nov 11, 2021 87.36 87.36 86.38 87.20 14,569 -0.04(-0.05%)
Nov 10, 2021 87.47 87.24 20,149 -0.13(-0.15%)
Nov 09, 2021 87.09 87.79 86.68 87.37 18,481 -0.07(-0.08%)
Nov 08, 2021 87.68 87.68 86.80 87.44 17,860 -0.22(-0.25%)
Nov 05, 2021 86.81 88.28 86.81 87.66 32,983 +0.98(+1.13%)
Nov 04, 2021 88.39 88.39 86.44 86.68 30,774 -0.19(-0.22%)
Nov 03, 2021 84.88 87.05 84.64 86.87 36,479 +1.81(+2.13%)
Nov 02, 2021 84.88 85.34 84.33 85.06 27,329 -0.01(-0.01%)
Nov 01, 2021 84.48 85.41 83.63 85.07 54,415 +0.57(+0.67%)
Oct 29, 2021 84.95 86.24 83.94 84.50 38,340 -0.31(-0.37%)
Oct 28, 2021 84.33 85.36 84.81 25,850 +0.57(+0.68%)
Oct 27, 2021 86.03 86.03 82.99 84.24 33,190 -0.73(-0.86%)
Oct 26, 2021 84.56 84.97 52,580 +0.52(+0.62%)
Oct 25, 2021 83.68 84.70 82.79 84.45 23,794 +0.96(+1.15%)
Oct 22, 2021 83.31 84.17 83.18 83.49 23,289 +0.33(+0.40%)
Oct 21, 2021 83.31 83.91 82.85 83.16 30,215 -0.04(-0.05%)
Oct 20, 2021 82.88 84.00 82.60 83.20 23,007 +0.07(+0.08%)
Oct 19, 2021 83.13 83.23 82.54 83.13 15,437 +0.04(+0.05%)
Oct 18, 2021 83.83 83.83 83.06 83.09 14,753 -0.63(-0.75%)
Oct 15, 2021 84.69 84.95 83.39 83.72 22,142 -0.27(-0.32%)
Oct 14, 2021 83.78 84.40 83.12 83.99 13,329 +0.75(+0.90%)
Oct 13, 2021 82.85 83.50 82.85 83.24 16,214 -0.41(-0.49%)
Oct 12, 2021 83.23 84.38 83.12 83.65 23,292 +0.21(+0.25%)
Oct 11, 2021 82.73 84.52 82.57 83.44 14,853 +0.59(+0.71%)
Oct 08, 2021 83.18 83.49 82.59 82.85 22,262 +0.10(+0.12%)
Oct 07, 2021 83.28 84.20 82.61 82.75 25,921 -0.26(-0.31%)
Oct 06, 2021 82.67 83.28 81.91 83.01 17,509 -0.26(-0.31%)
Oct 05, 2021 83.28 84.65 82.44 83.27 42,392 -0.10(-0.12%)
Oct 04, 2021 82.45 83.58 82.05 83.37 21,148 +1.14(+1.39%)
Oct 01, 2021 81.91 83.53 81.23 82.23 51,647 +0.51(+0.62%)
Sep 30, 2021 83.04 83.55 81.65 81.72 29,020 -0.90(-1.09%)
Sep 29, 2021 81.35 82.86 81.35 82.62 21,187 +1.30(+1.60%)
Sep 28, 2021 81.48 82.67 80.63 81.32 36,292 -0.58(-0.71%)
Sep 27, 2021 80.94 82.01 80.94 81.90 46,909 +0.99(+1.22%)
Sep 24, 2021 80.42 81.20 80.31 80.91 25,075 +0.03(+0.04%)
Sep 23, 2021 80.63 81.31 80.39 80.88 22,501 +0.08(+0.10%)
Sep 22, 2021 80.61 81.13 80.09 80.80 32,194 +0.57(+0.71%)
Sep 21, 2021 80.48 81.06 79.82 80.23 29,010 +0.35(+0.44%)
Sep 20, 2021 80.53 81.22 79.62 79.88 41,108 -1.67(-2.05%)
Sep 17, 2021 80.87 81.87 80.03 81.55 113,949 +0.79(+0.98%)
Sep 16, 2021 81.04 81.73 80.20 80.76 32,685 -0.23(-0.28%)
Sep 15, 2021 81.05 81.56 80.32 80.99 59,829 -0.13(-0.16%)
Sep 14, 2021 83.15 83.15 80.85 81.12 64,544 -1.82(-2.19%)
Sep 13, 2021 83.81 84.00 82.13 82.94 40,543 -0.71(-0.85%)
Sep 10, 2021 83.09 85.03 82.01 83.65 49,032 +0.85(+1.03%)
Sep 09, 2021 84.25 84.44 82.80 82.80 31,884 -1.37(-1.63%)
Sep 08, 2021 84.02 84.68 83.63 84.17 44,076 -0.07(-0.08%)
Sep 07, 2021 84.44 84.97 83.72 84.24 50,304 -0.01(-0.01%)
Sep 03, 2021 85.04 85.18 84.06 84.25 41,141 -1.07(-1.25%)
Sep 02, 2021 85.14 85.60 84.14 85.32 50,213 +0.62(+0.73%)
Sep 01, 2021 84.88 84.90 83.74 84.70 35,258 -0.29(-0.34%)
Aug 31, 2021 84.01 84.99 83.66 84.99 67,903 +1.25(+1.49%)
Aug 30, 2021 85.99 85.99 83.60 83.74 29,548 -2.32(-2.70%)
Aug 27, 2021 84.79 86.60 84.65 86.06 45,097 +1.56(+1.85%)
Aug 26, 2021 85.83 85.83 84.49 84.50 31,758 -1.46(-1.70%)
Aug 25, 2021 87.65 88.33 85.94 85.96 34,243 -1.38(-1.58%)
Aug 24, 2021 88.61 89.46 86.67 87.34 37,138 -1.45(-1.63%)
Aug 23, 2021 87.70 89.33 86.50 88.79 167,648 +1.24(+1.42%)
Aug 20, 2021 85.69 88.16 85.69 87.55 59,828 +1.37(+1.59%)
Aug 19, 2021 87.91 88.41 84.11 86.18 51,107 -1.74(-1.98%)
Aug 18, 2021 87.74 88.70 87.66 87.92 24,143 -0.13(-0.15%)
Aug 17, 2021 88.56 88.56 87.64 88.05 37,705 -0.56(-0.63%)
Aug 16, 2021 88.87 89.31 88.24 88.61 34,332 -0.07(-0.08%)
Aug 13, 2021 88.15 88.79 87.25 88.68 25,263 +0.78(+0.89%)
Aug 12, 2021 88.00 88.40 87.73 87.90 16,579 -0.15(-0.17%)
Aug 11, 2021 88.68 88.93 88.05 88.05 21,642 -0.31(-0.35%)
Aug 10, 2021 87.95 88.71 87.80 88.36 22,552 +0.46(+0.52%)
Aug 09, 2021 86.66 88.92 86.00 87.90 39,281 -4.53(-4.90%)
Aug 06, 2021 92.16 93.12 92.00 92.43 59,000 +1.04(+1.14%)
Aug 05, 2021 91.48 91.84 90.74 91.39 29,937 +0.05(+0.05%)
Aug 04, 2021 92.00 92.70 90.53 91.34 34,626 -1.12(-1.21%)
Aug 03, 2021 92.23 93.30 91.92 92.46 73,188 +0.68(+0.74%)
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.