John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 80.87 81.87 80.03 81.55 113,949 +0.79(+0.98%)
Sep 16, 2021 81.04 81.73 80.20 80.76 32,685 -0.23(-0.28%)
Sep 15, 2021 81.05 81.56 80.32 80.99 59,829 -0.13(-0.16%)
Sep 14, 2021 83.15 83.15 80.85 81.12 64,544 -1.82(-2.19%)
Sep 13, 2021 83.81 84.00 82.13 82.94 40,543 -0.71(-0.85%)
Sep 10, 2021 83.09 85.03 82.01 83.65 49,032 +0.85(+1.03%)
Sep 09, 2021 84.25 84.44 82.80 82.80 31,884 -1.37(-1.63%)
Sep 08, 2021 84.02 84.68 83.63 84.17 44,076 -0.07(-0.08%)
Sep 07, 2021 84.44 84.97 83.72 84.24 50,304 -0.01(-0.01%)
Sep 03, 2021 85.04 85.18 84.06 84.25 41,141 -1.07(-1.25%)
Sep 02, 2021 85.14 85.60 84.14 85.32 50,213 +0.62(+0.73%)
Sep 01, 2021 84.88 84.90 83.74 84.70 35,258 -0.29(-0.34%)
Aug 31, 2021 84.01 84.99 83.65 84.99 67,903 +1.25(+1.49%)
Aug 30, 2021 85.99 85.99 83.60 83.74 29,548 -2.32(-2.70%)
Aug 27, 2021 84.79 86.60 84.65 86.06 45,097 +1.56(+1.85%)
Aug 26, 2021 85.83 85.83 84.49 84.50 31,758 -1.46(-1.70%)
Aug 25, 2021 87.65 88.33 85.94 85.96 34,243 -1.38(-1.58%)
Aug 24, 2021 88.61 89.46 86.67 87.34 37,138 -1.45(-1.63%)
Aug 23, 2021 87.70 89.33 86.50 88.79 167,648 +1.24(+1.42%)
Aug 20, 2021 85.69 88.16 85.69 87.55 59,828 +1.37(+1.59%)
Aug 19, 2021 87.91 88.41 84.11 86.18 51,107 -1.74(-1.98%)
Aug 18, 2021 87.74 88.70 87.66 87.92 24,143 -0.13(-0.15%)
Aug 17, 2021 88.56 88.56 87.64 88.05 37,705 -0.56(-0.63%)
Aug 16, 2021 88.87 89.31 88.24 88.61 34,332 -0.07(-0.08%)
Aug 13, 2021 88.15 88.79 87.25 88.68 25,263 +0.78(+0.89%)
Aug 12, 2021 88.00 88.40 87.73 87.90 16,579 -0.15(-0.17%)
Aug 11, 2021 88.68 88.93 88.05 88.05 21,642 -0.31(-0.35%)
Aug 10, 2021 87.95 88.71 87.80 88.36 22,552 +0.46(+0.52%)
Aug 09, 2021 86.66 88.92 86.00 87.90 39,281 -4.53(-4.90%)
Aug 06, 2021 92.16 93.12 92.00 92.43 59,000 +1.04(+1.14%)
Aug 05, 2021 91.48 91.84 90.74 91.39 29,937 +0.05(+0.05%)
Aug 04, 2021 92.00 92.70 90.53 91.34 34,626 -1.12(-1.21%)
Aug 03, 2021 92.23 93.30 91.92 92.46 73,188 +0.68(+0.74%)
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.