John B Sanfilippo (NQ: JBSS )

83.19 USD +0.28 (+0.34%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 92.97 93.54 92.48 92.60 61,800 -0.08(-0.09%)
Aug 29, 2019 93.47 94.16 92.25 92.68 78,295 +0.03(+0.03%)
Aug 28, 2019 89.65 93.13 88.99 92.65 151,900 +3.38(+3.79%)
Aug 27, 2019 89.31 89.76 87.32 89.27 147,132 +0.32(+0.36%)
Aug 26, 2019 86.25 88.96 85.05 88.95 192,280 +2.76(+3.20%)
Aug 23, 2019 88.00 89.88 85.71 86.19 208,000 -2.03(-2.30%)
Aug 22, 2019 85.24 88.64 83.12 88.22 367,067 +7.90(+9.84%)
Aug 21, 2019 81.12 81.54 79.60 80.32 76,444 -0.41(-0.51%)
Aug 20, 2019 81.05 81.67 79.99 80.73 77,508 -0.21(-0.26%)
Aug 19, 2019 81.29 81.79 80.36 80.94 82,392 +0.05(+0.06%)
Aug 16, 2019 80.90 81.74 80.49 80.89 66,200 +0.58(+0.72%)
Aug 15, 2019 79.81 80.67 79.25 80.31 71,987 +0.85(+1.07%)
Aug 14, 2019 80.03 80.72 78.88 79.46 59,032 -1.63(-2.01%)
Aug 13, 2019 79.24 81.20 79.24 81.09 42,084 +1.84(+2.32%)
Aug 12, 2019 79.56 80.03 78.51 79.25 65,922 -0.36(-0.45%)
Aug 09, 2019 80.20 80.85 77.50 79.61 37,400 -0.75(-0.93%)
Aug 08, 2019 79.98 80.60 79.04 80.36 67,017 +0.56(+0.70%)
Aug 07, 2019 79.88 80.76 78.87 79.80 101,742 -1.07(-1.32%)
Aug 06, 2019 81.01 81.21 79.91 80.87 46,021 -0.27(-0.33%)
Aug 05, 2019 83.71 83.89 80.32 81.14 62,616 -5.55(-6.40%)
Aug 02, 2019 85.99 87.46 85.19 86.69 52,100 +0.57(+0.66%)
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.