John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.32 78.32 76.91 77.22 75,821 -1.02(-1.31%)
Aug 30, 2022 79.09 79.63 77.72 78.24 79,807 -1.31(-1.65%)
Aug 29, 2022 78.22 80.06 76.53 79.55 95,348 +0.76(+0.96%)
Aug 26, 2022 77.75 79.87 76.02 78.80 122,315 +0.34(+0.44%)
Aug 25, 2022 70.78 80.05 70.78 78.45 157,084 +9.48(+13.74%)
Aug 24, 2022 69.21 69.38 68.46 68.97 54,566 -0.25(-0.36%)
Aug 23, 2022 68.97 69.26 68.52 69.22 44,491 +0.07(+0.10%)
Aug 22, 2022 69.70 69.91 69.02 69.16 55,334 -1.03(-1.47%)
Aug 19, 2022 69.78 70.28 68.94 70.19 67,776 +0.30(+0.42%)
Aug 18, 2022 70.28 70.32 68.96 69.89 51,263 -0.15(-0.22%)
Aug 17, 2022 70.45 70.50 69.54 70.05 52,282 -0.40(-0.57%)
Aug 16, 2022 69.46 70.46 68.87 70.45 69,191 +1.24(+1.80%)
Aug 15, 2022 67.95 69.71 67.95 69.20 59,247 +0.78(+1.15%)
Aug 12, 2022 67.43 68.62 67.05 68.42 68,011 +1.17(+1.74%)
Aug 11, 2022 68.52 68.62 66.56 67.25 120,645 -1.38(-2.01%)
Aug 10, 2022 69.00 69.52 68.42 68.63 76,763 +0.26(+0.38%)
Aug 09, 2022 68.82 69.18 68.13 68.37 84,882 -0.19(-0.27%)
Aug 08, 2022 69.81 69.81 68.43 68.56 54,663 -0.98(-1.41%)
Aug 05, 2022 69.17 69.56 68.45 69.54 46,358 +0.37(+0.54%)
Aug 04, 2022 69.60 70.42 69.06 69.17 56,162 -0.91(-1.30%)
Aug 03, 2022 70.01 70.39 68.95 70.08 41,154 +0.20(+0.29%)
Aug 02, 2022 70.39 70.59 69.83 69.87 48,945 -0.43(-0.61%)
Aug 01, 2022 69.09 70.70 68.82 70.30 50,511 +0.83(+1.20%)
Jul 29, 2022 70.62 70.62 68.87 69.46 64,163 -0.63(-0.90%)
Jul 28, 2022 69.35 70.44 68.92 70.10 41,084 +0.78(+1.12%)
Jul 27, 2022 69.23 70.59 68.38 69.32 79,048 +0.33(+0.48%)
Jul 26, 2022 68.47 69.38 68.16 68.98 44,610 +0.14(+0.20%)
Jul 25, 2022 69.03 69.56 68.49 68.84 32,257 -0.17(-0.24%)
Jul 22, 2022 68.25 69.25 68.25 69.01 51,757 +0.72(+1.06%)
Jul 21, 2022 68.66 68.91 67.35 68.29 67,841 -0.41(-0.59%)
Jul 20, 2022 69.34 69.91 68.44 68.69 69,132 -0.50(-0.72%)
Jul 19, 2022 69.38 69.98 69.02 69.20 78,779 +0.32(+0.47%)
Jul 18, 2022 69.01 69.97 68.72 68.87 57,316 -0.22(-0.32%)
Jul 15, 2022 69.34 69.41 68.09 69.09 58,721 +0.04(+0.05%)
Jul 14, 2022 68.42 69.66 68.12 69.06 44,467 +0.04(+0.05%)
Jul 13, 2022 68.78 69.30 68.15 69.02 34,516 +0.11(+0.16%)
Jul 12, 2022 70.05 70.60 68.19 68.91 55,291 -0.98(-1.41%)
Jul 11, 2022 69.32 70.04 68.81 69.89 39,509 +0.32(+0.47%)
Jul 08, 2022 68.11 69.65 67.58 69.57 64,706 +2.23(+3.31%)
Jul 07, 2022 67.52 67.67 67.03 67.34 52,325 -0.30(-0.44%)
Jul 06, 2022 68.19 68.32 66.93 67.64 39,969 -0.51(-0.75%)
Jul 05, 2022 68.05 68.39 66.73 68.15 66,194 -0.08(-0.12%)
Jul 01, 2022 66.96 68.48 66.96 68.23 53,695 +1.00(+1.49%)
Jun 30, 2022 66.71 67.74 66.53 67.23 50,716 +0.08(+0.12%)
Jun 29, 2022 67.16 67.64 66.72 67.15 38,340 +0.31(+0.46%)
Jun 28, 2022 67.76 68.99 66.84 66.84 48,900 -1.10(-1.62%)
Jun 27, 2022 66.96 68.16 66.96 67.94 42,467 +0.88(+1.31%)
Jun 24, 2022 66.18 67.93 66.18 67.06 107,785 +1.31(+1.99%)
Jun 23, 2022 64.93 65.93 64.93 65.75 63,740 +0.84(+1.30%)
Jun 22, 2022 65.41 66.11 64.82 64.91 48,293 -0.58(-0.88%)
Jun 21, 2022 63.92 65.57 63.17 65.49 51,409 +1.96(+3.08%)
Jun 17, 2022 64.06 64.69 63.10 63.53 87,802 -0.09(-0.15%)
Jun 16, 2022 63.33 63.91 62.67 63.62 53,048 -0.31(-0.48%)
Jun 15, 2022 63.67 65.10 63.61 63.93 39,846 +0.25(+0.39%)
Jun 14, 2022 63.07 63.69 62.16 63.68 49,722 +0.60(+0.96%)
Jun 13, 2022 64.27 64.67 63.02 63.07 57,648 -1.93(-2.97%)
Jun 10, 2022 66.26 66.69 64.99 65.00 56,383 -1.44(-2.16%)
Jun 09, 2022 65.63 67.52 65.40 66.44 62,776 +0.83(+1.26%)
Jun 08, 2022 65.94 66.13 65.25 65.62 53,083 -0.69(-1.04%)
Jun 07, 2022 67.24 67.72 66.13 66.30 53,711 -1.31(-1.93%)
Jun 06, 2022 68.31 68.75 67.20 67.61 87,384 -0.33(-0.49%)
Jun 03, 2022 68.80 69.59 67.72 67.94 31,703 -0.77(-1.12%)
Jun 02, 2022 69.08 69.16 67.52 68.71 48,891 -0.09(-0.13%)
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.