John B Sanfilippo (NQ: JBSS )

81.74 USD -0.66 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.58 76.22 74.90 75.38 45,421 +0.28(+0.37%)
Sep 29, 2020 75.05 75.39 74.56 75.10 28,004 +0.26(+0.35%)
Sep 28, 2020 74.46 75.37 74.46 74.84 61,543 +0.78(+1.05%)
Sep 25, 2020 73.26 74.99 73.26 74.06 34,700 +0.26(+0.35%)
Sep 24, 2020 71.76 74.67 71.50 73.80 57,450 +2.24(+3.13%)
Sep 23, 2020 74.18 75.39 71.56 71.56 87,660 -2.60(-3.51%)
Sep 22, 2020 74.88 75.01 73.66 74.16 63,958 -0.33(-0.44%)
Sep 21, 2020 74.99 75.50 72.75 74.49 82,043 -1.14(-1.51%)
Sep 18, 2020 76.19 76.49 75.28 75.63 230,400 +0.22(+0.29%)
Sep 17, 2020 75.11 75.61 74.44 75.41 68,887 -0.21(-0.28%)
Sep 16, 2020 76.28 76.75 75.47 75.62 80,925 -0.84(-1.10%)
Sep 15, 2020 76.66 77.11 76.21 76.46 52,781 +0.13(+0.17%)
Sep 14, 2020 76.94 78.72 76.11 76.33 54,006 -0.35(-0.46%)
Sep 11, 2020 77.19 77.20 75.92 76.68 39,900 -0.24(-0.31%)
Sep 10, 2020 76.74 77.41 76.39 76.92 63,593 -0.10(-0.13%)
Sep 09, 2020 78.70 79.37 76.01 77.02 108,310 -1.46(-1.86%)
Sep 08, 2020 80.65 80.65 78.16 78.48 62,755 -2.22(-2.75%)
Sep 04, 2020 81.60 82.11 79.44 80.70 84,700 +1.36(+1.71%)
Sep 03, 2020 80.61 80.69 78.59 79.34 61,668 -1.12(-1.39%)
Sep 02, 2020 78.74 80.53 78.73 80.46 57,299 +1.56(+1.98%)
Sep 01, 2020 79.65 79.75 77.68 78.90 97,812 -0.74(-0.93%)
Aug 31, 2020 81.10 81.10 79.54 79.64 61,949 -1.52(-1.87%)
Aug 28, 2020 80.78 81.45 79.60 81.16 87,600 +0.46(+0.57%)
Aug 27, 2020 80.98 81.49 80.20 80.70 52,064 +0.12(+0.15%)
Aug 26, 2020 82.16 83.32 80.46 80.58 46,470 -2.09(-2.53%)
Aug 25, 2020 83.44 83.81 82.38 82.67 41,329 -0.87(-1.04%)
Aug 24, 2020 83.69 84.00 81.46 83.54 62,034 +0.18(+0.22%)
Aug 21, 2020 83.06 85.16 82.77 83.36 109,800 +1.69(+2.07%)
Aug 20, 2020 88.25 89.23 81.01 81.67 100,345 -8.47(-9.40%)
Aug 19, 2020 90.58 91.35 90.11 90.14 42,326 -0.19(-0.21%)
Aug 18, 2020 89.47 90.46 88.39 90.33 37,646 +0.77(+0.86%)
Aug 17, 2020 89.17 90.66 89.17 89.56 28,623 +0.27(+0.30%)
Aug 14, 2020 89.60 90.38 89.08 89.29 42,100 -0.72(-0.80%)
Aug 13, 2020 90.62 91.17 90.01 90.01 27,394 -0.79(-0.87%)
Aug 12, 2020 90.20 91.20 90.06 90.80 56,156 +1.34(+1.50%)
Aug 11, 2020 91.36 91.36 89.07 89.46 51,899 -1.44(-1.58%)
Aug 10, 2020 88.97 91.63 88.78 90.90 82,934 +1.66(+1.86%)
Aug 07, 2020 87.21 89.47 87.21 89.24 50,900 +2.03(+2.33%)
Aug 06, 2020 88.54 88.93 86.53 87.21 87,145 -4.04(-4.43%)
Aug 05, 2020 91.33 92.37 90.59 91.25 86,532 +0.49(+0.54%)
Aug 04, 2020 89.25 91.12 88.53 90.76 65,217 +1.43(+1.60%)
Aug 03, 2020 88.42 89.36 88.17 89.33 54,227 +1.16(+1.32%)
Jul 31, 2020 87.97 88.75 86.41 88.17 70,700 +0.24(+0.27%)
Jul 30, 2020 88.09 88.30 86.81 87.93 41,076 -0.85(-0.96%)
Jul 29, 2020 88.69 90.16 87.79 88.78 56,485 +0.34(+0.38%)
Jul 28, 2020 87.84 89.58 87.49 88.44 53,167 +0.57(+0.65%)
Jul 27, 2020 86.17 88.05 85.90 87.87 94,145 +1.83(+2.13%)
Jul 24, 2020 87.61 87.61 85.51 86.04 54,900 -1.55(-1.77%)
Jul 23, 2020 87.63 88.17 87.34 87.59 43,272 +0.17(+0.19%)
Jul 22, 2020 89.38 89.53 86.44 87.42 35,095 -2.40(-2.67%)
Jul 21, 2020 87.56 91.10 87.56 89.82 64,452 +2.88(+3.31%)
Jul 20, 2020 88.31 88.31 86.22 86.94 35,470 -1.38(-1.56%)
Jul 17, 2020 88.98 89.30 88.22 88.32 39,800 -0.61(-0.69%)
Jul 16, 2020 89.84 90.85 88.78 88.93 61,983 -0.97(-1.08%)
Jul 15, 2020 90.64 92.51 89.90 89.90 49,217 -0.07(-0.08%)
Jul 14, 2020 88.00 90.87 88.00 89.97 63,718 +2.15(+2.45%)
Jul 13, 2020 87.82 88.20 86.71 87.82 47,626 +0.92(+1.06%)
Jul 10, 2020 81.56 87.64 81.56 86.90 77,900 +4.93(+6.01%)
Jul 09, 2020 83.28 83.28 81.12 81.97 52,470 -1.28(-1.54%)
Jul 08, 2020 84.28 84.28 82.52 83.25 37,431 -0.55(-0.66%)
Jul 07, 2020 83.61 84.95 83.04 83.80 48,864 -0.13(-0.15%)
Jul 06, 2020 85.35 85.73 83.78 83.93 50,380 -0.50(-0.59%)
Jul 02, 2020 84.99 85.78 84.03 84.43 31,300 +0.16(+0.19%)
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.