John B Sanfilippo (NQ: JBSS )

82.43 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 84.97 85.98 84.34 84.59 114,486 -0.32(-0.37%)
Dec 30, 2019 84.82 85.30 83.94 84.91 92,142 +0.13(+0.15%)
Dec 27, 2019 85.36 85.36 83.90 84.78 44,240 -0.16(-0.19%)
Dec 26, 2019 86.68 86.91 84.88 84.94 67,649 -1.78(-2.05%)
Dec 24, 2019 86.91 87.29 86.61 86.72 12,948 -0.18(-0.20%)
Dec 23, 2019 86.79 87.05 85.42 86.89 58,854 +0.10(+0.12%)
Dec 20, 2019 86.56 87.10 85.73 86.79 268,358 +0.05(+0.05%)
Dec 19, 2019 86.22 87.10 85.52 86.74 66,053 +0.55(+0.63%)
Dec 18, 2019 85.36 87.15 85.01 86.20 111,245 +1.13(+1.33%)
Dec 17, 2019 84.73 85.37 84.48 85.07 123,170 -0.14(-0.16%)
Dec 16, 2019 85.61 86.16 84.40 85.20 80,677 -0.50(-0.58%)
Dec 13, 2019 86.27 87.15 85.46 85.71 58,915 -1.01(-1.16%)
Dec 12, 2019 88.40 89.05 86.67 86.72 74,885 -1.78(-2.01%)
Dec 11, 2019 90.39 90.39 88.27 88.50 123,102 -1.72(-1.91%)
Dec 10, 2019 90.86 91.60 89.86 90.22 134,111 -0.97(-1.07%)
Dec 09, 2019 90.81 91.34 90.36 91.19 87,618 +0.35(+0.39%)
Dec 06, 2019 90.85 91.37 90.52 90.84 147,721 +0.05(+0.05%)
Dec 05, 2019 90.56 91.31 90.38 90.79 72,942 +0.12(+0.13%)
Dec 04, 2019 91.26 92.33 90.60 90.67 65,378 -0.46(-0.51%)
Dec 03, 2019 90.51 91.45 90.07 91.14 111,177 +0.59(+0.66%)
Dec 02, 2019 90.57 91.27 89.85 90.54 89,741 -0.04(-0.04%)
Nov 29, 2019 91.55 91.55 89.89 90.58 28,702 -1.02(-1.11%)
Nov 27, 2019 92.41 92.92 91.22 91.60 90,100 -0.77(-0.83%)
Nov 26, 2019 92.16 93.23 92.01 92.37 86,203 +0.21(+0.23%)
Nov 25, 2019 91.29 93.12 90.87 92.16 52,571 +0.68(+0.74%)
Nov 22, 2019 91.06 92.40 89.71 91.48 51,522 +0.49(+0.54%)
Nov 21, 2019 92.21 92.21 90.60 90.99 48,453 -1.47(-1.59%)
Nov 20, 2019 93.00 93.97 92.25 92.46 57,914 -0.61(-0.65%)
Nov 19, 2019 93.23 94.35 92.94 93.07 86,068 +0.36(+0.39%)
Nov 18, 2019 91.67 92.93 91.67 92.71 41,128 +1.17(+1.28%)
Nov 15, 2019 91.11 91.93 90.59 91.53 59,779 +0.75(+0.83%)
Nov 14, 2019 90.83 91.48 90.39 90.78 123,236 -0.39(-0.43%)
Nov 13, 2019 91.15 91.67 90.33 91.17 41,106 +0.11(+0.12%)
Nov 12, 2019 90.92 92.12 89.81 91.06 62,532 +0.38(+0.42%)
Nov 11, 2019 91.67 91.74 89.82 90.68 90,365 -1.61(-1.74%)
Nov 08, 2019 92.91 93.30 91.22 92.29 96,219 -0.60(-0.65%)
Nov 07, 2019 93.18 93.33 92.07 92.89 113,847 -0.15(-0.16%)
Nov 06, 2019 93.50 94.48 92.94 93.03 74,939 -0.34(-0.36%)
Nov 05, 2019 93.67 93.70 92.71 93.37 106,129 -0.14(-0.15%)
Nov 04, 2019 95.17 95.58 93.28 93.50 107,553 -1.78(-1.87%)
Nov 01, 2019 96.28 96.40 93.92 95.29 95,228 -1.11(-1.15%)
Oct 31, 2019 95.99 97.97 95.51 96.39 139,166 +1.04(+1.09%)
Oct 30, 2019 92.94 96.21 92.62 95.36 116,561 +2.74(+2.96%)
Oct 29, 2019 90.58 95.00 88.58 92.61 193,219 +8.61(+10.25%)
Oct 28, 2019 84.81 85.69 83.85 84.00 116,780 -0.53(-0.62%)
Oct 25, 2019 86.12 86.12 84.09 84.53 87,081 -1.81(-2.09%)
Oct 24, 2019 86.54 86.80 85.74 86.34 71,168 -0.39(-0.45%)
Oct 23, 2019 86.66 87.66 85.90 86.73 69,642 -0.25(-0.28%)
Oct 22, 2019 86.81 87.38 86.29 86.97 60,154 +0.68(+0.79%)
Oct 21, 2019 86.71 87.03 86.04 86.29 90,803 +0.06(+0.07%)
Oct 18, 2019 87.95 87.95 85.65 86.23 105,026 -1.84(-2.09%)
Oct 17, 2019 86.07 88.08 85.93 88.07 102,462 +2.12(+2.46%)
Oct 16, 2019 84.91 86.27 84.91 85.96 72,045 +1.01(+1.19%)
Oct 15, 2019 85.08 86.06 84.80 84.95 52,425 +0.35(+0.42%)
Oct 14, 2019 83.82 86.54 83.28 84.59 93,971 +0.43(+0.51%)
Oct 11, 2019 84.88 85.47 83.89 84.17 78,384 -0.22(-0.26%)
Oct 10, 2019 84.25 84.76 83.86 84.39 62,093 +0.11(+0.13%)
Oct 09, 2019 85.98 86.13 84.22 84.28 71,157 -1.35(-1.58%)
Oct 08, 2019 86.12 86.34 84.76 85.63 79,893 -0.49(-0.57%)
Oct 07, 2019 86.69 87.03 85.78 86.12 102,744 -0.88(-1.01%)
Oct 04, 2019 87.72 88.35 86.50 87.00 76,292 -0.74(-0.84%)
Oct 03, 2019 88.55 89.23 87.54 87.74 147,491 -1.28(-1.44%)
Oct 02, 2019 87.65 89.35 86.84 89.02 175,878 +0.84(+0.96%)
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.