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 (%)
Jul 29, 2022 68.48 68.48 66.78 67.36 66,171 -0.61(-0.90%)
Jul 28, 2022 67.25 68.30 66.83 67.97 42,370 +0.76(+1.12%)
Jul 27, 2022 67.13 68.45 66.30 67.21 81,522 +0.32(+0.48%)
Jul 26, 2022 66.39 67.28 66.09 66.89 46,006 +0.13(+0.20%)
Jul 25, 2022 66.93 67.45 66.41 66.75 33,267 -0.16(-0.24%)
Jul 22, 2022 66.18 67.15 66.18 66.92 53,377 +0.70(+1.06%)
Jul 21, 2022 66.57 66.82 65.31 66.21 69,964 -0.40(-0.59%)
Jul 20, 2022 67.24 67.79 66.36 66.61 71,296 -0.49(-0.72%)
Jul 19, 2022 67.28 67.86 66.93 67.10 81,245 +0.31(+0.47%)
Jul 18, 2022 66.92 67.84 66.64 66.78 59,109 -0.22(-0.32%)
Jul 15, 2022 67.24 67.30 66.03 67.00 60,558 +0.04(+0.05%)
Jul 14, 2022 66.34 67.55 66.05 66.96 45,859 +0.04(+0.05%)
Jul 13, 2022 66.69 67.19 66.08 66.93 35,596 +0.11(+0.16%)
Jul 12, 2022 67.92 68.45 66.12 66.82 57,021 -0.95(-1.41%)
Jul 11, 2022 67.21 67.92 66.72 67.77 40,745 +0.31(+0.47%)
Jul 08, 2022 66.04 67.54 65.53 67.46 66,731 +2.16(+3.31%)
Jul 07, 2022 65.47 65.62 65.00 65.30 53,962 -0.29(-0.44%)
Jul 06, 2022 66.12 66.25 64.90 65.59 41,220 -0.49(-0.75%)
Jul 05, 2022 65.98 66.31 64.70 66.08 68,266 -0.08(-0.12%)
Jul 01, 2022 64.93 66.40 64.93 66.16 55,375 +0.97(+1.49%)
Jun 30, 2022 64.69 65.68 64.52 65.19 52,303 +0.08(+0.12%)
Jun 29, 2022 65.13 65.59 64.69 65.11 39,540 +0.30(+0.46%)
Jun 28, 2022 65.70 66.90 64.81 64.81 50,430 -1.07(-1.62%)
Jun 27, 2022 64.93 66.09 64.93 65.88 43,796 +0.85(+1.31%)
Jun 24, 2022 64.17 65.86 64.17 65.03 111,158 +1.27(+1.99%)
Jun 23, 2022 62.96 63.93 62.96 63.76 65,735 +0.82(+1.30%)
Jun 22, 2022 63.43 64.10 62.85 62.94 49,804 -0.56(-0.88%)
Jun 21, 2022 61.98 63.58 61.25 63.50 53,018 +1.90(+3.08%)
Jun 17, 2022 62.11 62.73 61.18 61.60 90,550 -0.09(-0.15%)
Jun 16, 2022 61.41 61.97 60.77 61.69 54,708 -0.30(-0.48%)
Jun 15, 2022 61.74 63.12 61.68 61.99 41,093 +0.24(+0.39%)
Jun 14, 2022 61.16 61.76 60.27 61.75 51,278 +0.58(+0.96%)
Jun 13, 2022 62.32 62.71 61.11 61.16 59,452 -1.87(-2.97%)
Jun 10, 2022 64.25 64.67 63.01 63.03 58,148 -1.39(-2.16%)
Jun 09, 2022 63.63 65.47 63.42 64.43 64,741 +0.80(+1.26%)
Jun 08, 2022 63.94 64.12 63.27 63.62 54,744 -0.67(-1.04%)
Jun 07, 2022 65.20 65.67 64.12 64.29 55,392 -1.27(-1.93%)
Jun 06, 2022 66.23 66.66 65.16 65.56 90,118 -0.32(-0.49%)
Jun 03, 2022 66.71 67.48 65.67 65.88 32,695 -0.75(-1.12%)
Jun 02, 2022 66.99 67.06 65.47 66.63 50,421 -0.09(-0.13%)
Jun 01, 2022 68.72 69.03 66.21 66.72 43,236 -1.97(-2.87%)
May 31, 2022 67.83 68.72 67.45 68.69 69,446 +0.74(+1.09%)
May 27, 2022 65.79 68.03 65.79 67.95 41,953 +0.88(+1.31%)
May 26, 2022 66.84 67.25 66.39 67.07 41,584 +0.62(+0.93%)
May 25, 2022 66.30 66.81 65.63 66.45 38,226 -0.05(-0.07%)
May 24, 2022 65.55 66.58 65.37 66.49 52,208 +0.65(+0.98%)
May 23, 2022 65.26 66.57 64.90 65.85 50,942 +0.93(+1.43%)
May 20, 2022 65.30 65.65 64.13 64.92 74,949 -0.23(-0.36%)
May 19, 2022 64.90 65.63 64.19 65.15 97,174 -0.29(-0.44%)
May 18, 2022 66.10 66.10 64.35 65.44 104,841 -0.79(-1.19%)
May 17, 2022 67.37 67.45 66.20 66.23 51,976 -0.83(-1.23%)
May 16, 2022 67.72 67.99 67.06 67.06 48,026 -1.00(-1.47%)
May 13, 2022 66.67 68.26 66.21 68.06 82,102 +1.52(+2.28%)
May 12, 2022 65.65 66.84 65.65 66.54 44,026 +0.72(+1.09%)
May 11, 2022 64.92 66.26 64.66 65.82 54,809 +0.62(+0.95%)
May 10, 2022 66.52 67.28 64.14 65.20 80,892 -0.85(-1.29%)
May 09, 2022 66.70 67.15 65.86 66.05 81,615 -0.68(-1.02%)
May 06, 2022 65.59 66.82 65.44 66.74 66,467 +0.79(+1.20%)
May 05, 2022 66.63 66.77 65.32 65.94 129,145 -1.24(-1.85%)
May 04, 2022 66.93 67.32 65.41 67.19 73,398 +0.26(+0.39%)
May 03, 2022 69.14 69.14 66.86 66.93 135,337 -2.34(-3.38%)
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.