John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.90 65.55 63.91 64.78 79,617 -0.58(-0.88%)
Nov 27, 2020 65.21 65.57 63.97 65.36 25,775 +0.21(+0.32%)
Nov 25, 2020 66.62 66.62 65.15 65.15 61,516 -1.38(-2.07%)
Nov 24, 2020 66.34 67.32 65.71 66.53 65,604 +0.87(+1.33%)
Nov 23, 2020 65.94 66.21 65.14 65.65 65,531 -0.38(-0.58%)
Nov 20, 2020 65.53 66.33 65.24 66.04 97,029 -0.06(-0.09%)
Nov 19, 2020 66.25 66.26 65.21 66.10 52,261 -0.46(-0.70%)
Nov 18, 2020 67.01 67.72 65.92 66.56 57,006 +0.03(+0.04%)
Nov 17, 2020 67.65 67.85 66.00 66.53 81,763 -1.16(-1.72%)
Nov 16, 2020 67.86 67.86 66.95 67.70 57,148 +0.84(+1.25%)
Nov 13, 2020 66.46 67.33 65.50 66.86 39,636 +0.52(+0.79%)
Nov 12, 2020 66.91 67.05 65.04 66.33 42,424 -0.65(-0.98%)
Nov 11, 2020 66.39 67.23 65.74 66.99 50,316 +0.54(+0.81%)
Nov 10, 2020 65.50 67.55 65.35 66.45 85,093 +1.10(+1.68%)
Nov 09, 2020 67.18 68.24 65.35 65.35 67,981 +0.62(+0.96%)
Nov 06, 2020 65.34 66.26 64.46 64.73 51,664 -0.35(-0.54%)
Nov 05, 2020 65.29 66.27 64.72 65.08 39,563 +0.05(+0.08%)
Nov 04, 2020 65.47 66.01 64.38 65.02 33,763 -0.47(-0.72%)
Nov 03, 2020 64.27 65.71 64.27 65.50 54,748 +1.69(+2.65%)
Nov 02, 2020 64.16 64.66 63.28 63.80 53,931 +0.29(+0.45%)
Oct 30, 2020 64.03 64.47 63.18 63.51 38,720 -0.65(-1.01%)
Oct 29, 2020 62.96 64.60 61.98 64.16 75,364 +0.97(+1.53%)
Oct 28, 2020 64.61 65.45 63.05 63.19 58,160 -1.92(-2.95%)
Oct 27, 2020 68.00 68.05 65.04 65.11 48,318 -0.53(-0.81%)
Oct 26, 2020 66.24 67.02 65.33 65.64 56,423 -1.01(-1.52%)
Oct 23, 2020 66.98 67.15 66.39 66.66 39,407 +0.10(+0.14%)
Oct 22, 2020 66.68 67.16 66.09 66.56 49,479 +0.21(+0.32%)
Oct 21, 2020 65.77 66.48 65.74 66.35 50,635 +0.48(+0.73%)
Oct 20, 2020 66.36 66.36 65.47 65.87 34,440 -0.40(-0.61%)
Oct 19, 2020 67.12 67.41 66.12 66.27 69,699 -0.51(-0.76%)
Oct 16, 2020 66.42 67.22 66.16 66.78 48,801 +0.15(+0.22%)
Oct 15, 2020 65.91 67.17 65.36 66.63 45,365 +0.63(+0.95%)
Oct 14, 2020 66.74 66.85 65.97 66.00 36,470 -0.92(-1.37%)
Oct 13, 2020 67.08 67.37 66.34 66.92 59,919 -0.51(-0.75%)
Oct 12, 2020 67.22 67.92 67.18 67.43 37,298 +0.31(+0.46%)
Oct 09, 2020 67.00 67.59 66.54 67.12 41,583 +0.21(+0.31%)
Oct 08, 2020 66.82 67.81 66.43 66.91 58,172 +0.45(+0.68%)
Oct 07, 2020 67.25 67.25 66.19 66.46 49,222 -0.47(-0.70%)
Oct 06, 2020 67.20 67.90 66.56 66.93 63,741 +0.17(+0.25%)
Oct 05, 2020 66.33 67.06 66.26 66.76 36,301 +0.60(+0.91%)
Oct 02, 2020 65.40 66.72 64.41 66.16 59,111 +0.21(+0.32%)
Oct 01, 2020 65.78 66.75 65.48 65.95 54,017 +0.15(+0.23%)
Sep 30, 2020 65.98 66.53 65.38 65.80 52,032 +0.24(+0.37%)
Sep 29, 2020 65.51 65.81 65.09 65.56 32,080 +0.23(+0.35%)
Sep 28, 2020 65.00 65.79 65.00 65.33 70,501 +0.68(+1.05%)
Sep 25, 2020 63.95 65.46 63.95 64.65 39,751 +0.23(+0.35%)
Sep 24, 2020 62.64 65.18 62.41 64.42 65,812 +1.96(+3.13%)
Sep 23, 2020 64.75 65.81 62.47 62.47 100,420 -2.27(-3.51%)
Sep 22, 2020 65.37 65.48 64.30 64.74 73,267 -0.29(-0.44%)
Sep 21, 2020 65.46 65.91 63.51 65.02 93,985 -1.00(-1.51%)
Sep 18, 2020 66.51 66.77 65.71 66.02 263,937 +0.19(+0.29%)
Sep 17, 2020 65.57 66.00 64.98 65.83 78,914 -0.18(-0.28%)
Sep 16, 2020 66.59 67.00 65.88 66.01 92,704 -0.73(-1.10%)
Sep 15, 2020 66.92 67.32 66.53 66.74 60,463 +0.11(+0.17%)
Sep 14, 2020 67.16 68.72 66.44 66.63 61,867 -0.31(-0.46%)
Sep 11, 2020 67.38 67.39 66.27 66.94 45,707 -0.21(-0.31%)
Sep 10, 2020 66.99 67.57 66.68 67.15 72,849 -0.09(-0.13%)
Sep 09, 2020 68.70 69.28 66.35 67.23 124,076 -1.27(-1.86%)
Sep 08, 2020 70.40 70.40 68.23 68.51 71,889 -1.94(-2.75%)
Sep 04, 2020 71.23 71.67 69.35 70.45 97,029 +1.19(+1.71%)
Sep 03, 2020 70.37 70.44 68.60 69.26 70,644 -0.98(-1.39%)
Sep 02, 2020 68.73 70.30 68.73 70.24 65,639 +1.36(+1.98%)
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.