John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 75.38 75.38 73.50 74.14 60,116 -0.67(-0.90%)
Jul 28, 2022 74.02 75.18 73.56 74.81 38,493 +0.83(+1.12%)
Jul 27, 2022 73.89 75.35 72.98 73.98 74,062 +0.36(+0.48%)
Jul 26, 2022 73.08 74.05 72.75 73.63 41,796 +0.15(+0.20%)
Jul 25, 2022 73.68 74.24 73.10 73.48 30,223 -0.18(-0.24%)
Jul 22, 2022 72.84 73.91 72.84 73.66 48,493 +0.77(+1.06%)
Jul 21, 2022 73.28 73.55 71.88 72.88 63,562 -0.44(-0.59%)
Jul 20, 2022 74.01 74.62 73.04 73.32 64,772 -0.53(-0.72%)
Jul 19, 2022 74.05 74.70 73.67 73.85 73,811 +0.35(+0.47%)
Jul 18, 2022 73.66 74.68 73.35 73.51 53,701 -0.24(-0.32%)
Jul 15, 2022 74.01 74.08 72.68 73.74 55,017 +0.04(+0.05%)
Jul 14, 2022 73.02 74.35 72.70 73.71 41,663 +0.04(+0.05%)
Jul 13, 2022 73.41 73.96 72.74 73.67 32,339 +0.12(+0.16%)
Jul 12, 2022 74.76 75.35 72.78 73.55 51,804 -1.05(-1.41%)
Jul 11, 2022 73.98 74.76 73.44 74.60 37,017 +0.35(+0.47%)
Jul 08, 2022 72.70 74.34 72.13 74.25 60,625 +2.38(+3.31%)
Jul 07, 2022 72.06 72.23 71.55 71.87 49,024 -0.32(-0.44%)
Jul 06, 2022 72.78 72.92 71.44 72.19 37,448 -0.54(-0.75%)
Jul 05, 2022 72.63 72.99 71.22 72.74 62,019 -0.09(-0.12%)
Jul 01, 2022 71.47 73.09 71.47 72.82 50,308 +1.07(+1.49%)
Jun 30, 2022 71.20 72.30 71.01 71.76 47,517 +0.09(+0.12%)
Jun 29, 2022 71.69 72.19 71.21 71.67 35,922 +0.33(+0.46%)
Jun 28, 2022 72.32 73.64 71.34 71.34 45,816 -1.18(-1.62%)
Jun 27, 2022 71.47 72.75 71.47 72.52 39,789 +0.94(+1.31%)
Jun 24, 2022 70.64 72.50 70.64 71.58 100,987 +1.40(+1.99%)
Jun 23, 2022 69.30 70.37 69.30 70.18 59,720 +0.90(+1.30%)
Jun 22, 2022 69.82 70.56 69.18 69.28 45,247 -0.61(-0.88%)
Jun 21, 2022 68.22 69.98 67.42 69.89 48,167 +2.09(+3.08%)
Jun 17, 2022 68.37 69.04 67.35 67.81 82,264 -0.10(-0.15%)
Jun 16, 2022 67.60 68.21 66.89 67.90 49,702 -0.33(-0.48%)
Jun 15, 2022 67.95 69.48 67.89 68.23 37,333 +0.27(+0.39%)
Jun 14, 2022 67.32 67.98 66.34 67.96 46,586 +0.64(+0.96%)
Jun 13, 2022 68.60 69.02 67.27 67.32 54,012 -2.06(-2.97%)
Jun 10, 2022 70.72 71.18 69.36 69.38 52,827 -1.53(-2.16%)
Jun 09, 2022 70.04 72.06 69.81 70.91 58,817 +0.88(+1.26%)
Jun 08, 2022 70.38 70.58 69.64 70.03 49,735 -0.73(-1.04%)
Jun 07, 2022 71.77 72.28 70.58 70.77 50,324 -1.40(-1.93%)
Jun 06, 2022 72.90 73.38 71.73 72.16 81,872 -0.36(-0.49%)
Jun 03, 2022 73.43 74.28 72.28 72.52 29,704 -0.82(-1.12%)
Jun 02, 2022 73.73 73.81 72.06 73.34 45,808 -0.10(-0.13%)
Jun 01, 2022 75.65 75.98 72.88 73.44 39,280 -2.17(-2.87%)
May 31, 2022 74.67 75.65 74.24 75.61 63,092 +0.81(+1.09%)
May 27, 2022 72.41 74.88 72.41 74.79 38,114 +0.97(+1.31%)
May 26, 2022 73.57 74.03 73.07 73.82 37,779 +0.68(+0.93%)
May 25, 2022 72.98 73.54 72.24 73.14 34,728 -0.05(-0.07%)
May 24, 2022 72.15 73.29 71.95 73.19 47,431 +0.71(+0.98%)
May 23, 2022 71.83 73.28 71.44 72.48 46,281 +1.02(+1.43%)
May 20, 2022 71.87 72.26 70.59 71.46 68,091 -0.26(-0.36%)
May 19, 2022 71.44 72.24 70.66 71.72 88,282 -0.32(-0.44%)
May 18, 2022 72.76 72.76 70.83 72.03 95,248 -0.87(-1.19%)
May 17, 2022 74.16 74.24 72.86 72.90 47,220 -0.91(-1.23%)
May 16, 2022 74.54 74.83 73.81 73.81 43,632 -1.10(-1.47%)
May 13, 2022 73.39 75.13 72.87 74.91 74,589 +1.67(+2.28%)
May 12, 2022 72.26 73.58 72.26 73.24 39,998 +0.79(+1.09%)
May 11, 2022 71.46 72.93 71.17 72.45 49,794 +0.68(+0.95%)
May 10, 2022 73.22 74.05 70.60 71.77 73,490 -0.94(-1.29%)
May 09, 2022 73.42 73.91 72.49 72.71 74,147 -0.75(-1.02%)
May 06, 2022 72.20 73.55 72.03 73.46 60,386 +0.87(+1.20%)
May 05, 2022 73.34 73.50 71.90 72.59 117,328 -1.37(-1.85%)
May 04, 2022 73.67 74.10 71.99 73.95 66,682 +0.29(+0.39%)
May 03, 2022 76.10 76.10 73.60 73.67 122,954 -2.57(-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.