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 (%)
Sep 30, 2022 70.60 71.47 70.24 70.24 61,117 -0.61(-0.86%)
Sep 29, 2022 71.42 71.42 70.11 70.85 59,982 -0.84(-1.18%)
Sep 28, 2022 70.44 72.00 69.91 71.70 83,472 +1.47(+2.09%)
Sep 27, 2022 71.70 73.16 69.58 70.23 64,582 -0.75(-1.06%)
Sep 26, 2022 70.14 71.71 70.14 70.98 49,625 +0.31(+0.43%)
Sep 23, 2022 71.76 71.76 69.86 70.67 51,211 -1.27(-1.77%)
Sep 22, 2022 71.85 72.80 71.35 71.95 55,873 -0.37(-0.51%)
Sep 21, 2022 70.40 73.13 70.40 72.32 56,557 +2.19(+3.12%)
Sep 20, 2022 70.40 70.95 69.64 70.13 98,598 -0.60(-0.85%)
Sep 19, 2022 70.19 71.49 69.04 70.73 74,217 +0.58(+0.83%)
Sep 16, 2022 69.84 70.66 69.36 70.15 107,749 +0.52(+0.75%)
Sep 15, 2022 71.06 71.32 69.34 69.63 90,576 -1.41(-1.98%)
Sep 14, 2022 71.42 72.34 70.61 71.04 67,071 -0.10(-0.14%)
Sep 13, 2022 72.67 72.99 71.06 71.14 53,848 -1.93(-2.64%)
Sep 12, 2022 72.78 73.46 71.73 73.07 58,679 +0.29(+0.40%)
Sep 09, 2022 73.10 73.37 71.76 72.78 62,566 -0.23(-0.32%)
Sep 08, 2022 73.51 74.11 72.23 73.01 51,314 -0.97(-1.32%)
Sep 07, 2022 71.98 74.13 71.69 73.99 56,994 +2.24(+3.12%)
Sep 06, 2022 72.81 73.37 71.31 71.75 65,251 -1.08(-1.48%)
Sep 02, 2022 72.97 74.12 72.83 72.83 43,468 -0.14(-0.19%)
Sep 01, 2022 74.60 75.14 72.48 72.97 61,136 -1.91(-2.55%)
Aug 31, 2022 75.94 75.94 74.58 74.88 78,193 -0.99(-1.31%)
Aug 30, 2022 76.69 77.21 75.36 75.87 82,304 -1.27(-1.65%)
Aug 29, 2022 75.85 77.63 74.21 77.14 98,331 +0.73(+0.96%)
Aug 26, 2022 75.39 77.45 73.72 76.41 126,143 +0.33(+0.44%)
Aug 25, 2022 68.63 77.62 68.63 76.07 162,000 +9.19(+13.74%)
Aug 24, 2022 67.11 67.27 66.38 66.88 56,274 -0.24(-0.36%)
Aug 23, 2022 66.88 67.16 66.44 67.12 45,883 +0.07(+0.10%)
Aug 22, 2022 67.59 67.79 66.93 67.06 57,065 -1.00(-1.47%)
Aug 19, 2022 67.66 68.15 66.84 68.06 69,897 +0.29(+0.42%)
Aug 18, 2022 68.14 68.19 66.87 67.77 52,867 -0.15(-0.22%)
Aug 17, 2022 68.31 68.37 67.43 67.92 53,918 -0.39(-0.57%)
Aug 16, 2022 67.35 68.32 66.78 68.31 71,356 +1.21(+1.80%)
Aug 15, 2022 65.89 67.60 65.89 67.10 61,101 +0.76(+1.15%)
Aug 12, 2022 65.39 66.54 65.02 66.34 70,139 +1.13(+1.74%)
Aug 11, 2022 66.45 66.54 64.54 65.21 124,420 -1.34(-2.01%)
Aug 10, 2022 66.91 67.41 66.34 66.55 79,165 +0.25(+0.38%)
Aug 09, 2022 66.74 67.08 66.06 66.30 87,538 -0.18(-0.27%)
Aug 08, 2022 67.69 67.69 66.35 66.48 56,374 -0.95(-1.41%)
Aug 05, 2022 67.07 67.45 66.38 67.43 47,808 +0.36(+0.54%)
Aug 04, 2022 67.49 68.29 66.97 67.07 57,920 -0.88(-1.30%)
Aug 03, 2022 67.89 68.26 66.85 67.95 42,442 +0.20(+0.29%)
Aug 02, 2022 68.26 68.44 67.71 67.75 50,477 -0.41(-0.61%)
Aug 01, 2022 67.00 68.55 66.73 68.17 52,092 +0.81(+1.20%)
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%)
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.