John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.00 82.00 80.35 81.09 54,999 -1.04(-1.27%)
Mar 30, 2021 82.03 82.49 81.60 82.13 49,944 +0.29(+0.35%)
Mar 29, 2021 81.24 82.49 81.24 81.85 54,372 +0.47(+0.57%)
Mar 26, 2021 80.75 81.62 79.87 81.38 41,456 +1.43(+1.78%)
Mar 25, 2021 78.55 80.52 78.07 79.95 58,189 +1.15(+1.46%)
Mar 24, 2021 79.89 80.58 78.80 78.80 32,319 -1.18(-1.48%)
Mar 23, 2021 79.32 80.71 79.03 79.99 56,588 +0.39(+0.50%)
Mar 22, 2021 80.54 81.68 79.36 79.59 68,206 -1.27(-1.58%)
Mar 19, 2021 80.71 81.78 79.90 80.87 113,670 +0.54(+0.67%)
Mar 18, 2021 80.60 81.54 79.84 80.33 45,367 -0.09(-0.11%)
Mar 17, 2021 82.36 82.36 79.99 80.42 52,876 -1.60(-1.95%)
Mar 16, 2021 82.68 82.88 81.42 82.02 32,954 -0.45(-0.54%)
Mar 15, 2021 81.94 82.46 80.84 82.46 46,679 +0.25(+0.31%)
Mar 12, 2021 81.49 82.55 80.88 82.21 57,949 +0.70(+0.86%)
Mar 11, 2021 81.84 81.90 80.66 81.51 54,364 -0.53(-0.65%)
Mar 10, 2021 80.79 82.13 80.58 82.04 74,081 +1.16(+1.43%)
Mar 09, 2021 81.86 82.45 80.49 80.89 68,444 -0.82(-1.00%)
Mar 08, 2021 80.84 81.81 79.92 81.70 76,724 +1.01(+1.26%)
Mar 05, 2021 79.32 80.98 77.73 80.69 74,220 +2.12(+2.70%)
Mar 04, 2021 79.29 80.76 78.05 78.57 58,645 -0.48(-0.61%)
Mar 03, 2021 77.74 79.81 77.22 79.05 51,500 +1.36(+1.74%)
Mar 02, 2021 79.21 79.21 77.54 77.70 51,099 -1.57(-1.98%)
Mar 01, 2021 77.66 79.93 77.66 79.27 57,971 +1.69(+2.17%)
Feb 26, 2021 79.14 79.14 77.58 77.58 75,111 -0.88(-1.12%)
Feb 25, 2021 79.81 80.97 78.35 78.46 91,165 -1.97(-2.45%)
Feb 24, 2021 79.01 80.53 78.97 80.44 71,483 +1.26(+1.59%)
Feb 23, 2021 79.72 81.58 78.58 79.18 75,027 -1.25(-1.55%)
Feb 22, 2021 79.03 80.43 77.63 80.43 56,656 +1.79(+2.28%)
Feb 19, 2021 80.15 80.38 78.15 78.64 75,144 -1.47(-1.83%)
Feb 18, 2021 79.52 80.66 79.52 80.11 52,021 +0.69(+0.87%)
Feb 17, 2021 78.73 79.94 78.58 79.42 50,153 +0.47(+0.60%)
Feb 16, 2021 81.19 81.19 78.11 78.94 52,865 -0.47(-0.59%)
Feb 12, 2021 81.59 81.59 78.72 79.42 48,454 -2.10(-2.57%)
Feb 11, 2021 79.36 81.54 79.18 81.51 96,065 +1.96(+2.46%)
Feb 10, 2021 78.64 79.58 77.84 79.56 64,799 +1.13(+1.45%)
Feb 09, 2021 77.62 79.23 77.52 78.42 63,470 +0.94(+1.22%)
Feb 08, 2021 75.85 77.95 75.85 77.48 89,000 +1.63(+2.15%)
Feb 05, 2021 75.65 75.84 74.14 75.84 68,958 +0.77(+1.02%)
Feb 04, 2021 73.15 75.28 73.03 75.08 110,002 +2.21(+3.03%)
Feb 03, 2021 73.46 73.46 72.03 72.87 85,093 -0.41(-0.56%)
Feb 02, 2021 72.18 73.45 70.93 73.28 77,500 +1.56(+2.18%)
Feb 01, 2021 70.34 72.00 70.07 71.72 72,737 +1.50(+2.14%)
Jan 29, 2021 71.77 72.46 69.85 70.21 91,296 -2.12(-2.93%)
Jan 28, 2021 71.84 75.79 68.98 72.34 117,503 +3.75(+5.46%)
Jan 27, 2021 70.28 71.74 67.67 68.59 101,743 -2.36(-3.32%)
Jan 26, 2021 71.14 71.14 70.28 70.95 125,730 +0.40(+0.57%)
Jan 25, 2021 68.38 70.63 68.38 70.55 124,260 +2.04(+2.98%)
Jan 22, 2021 68.37 69.15 68.04 68.50 100,460 -0.17(-0.24%)
Jan 21, 2021 68.99 70.07 68.47 68.67 75,292 +0.00(+0.00%)
Jan 20, 2021 69.19 69.31 67.93 68.67 148,140 -0.37(-0.53%)
Jan 19, 2021 70.16 70.47 68.98 69.04 80,525 -0.49(-0.70%)
Jan 15, 2021 69.81 70.44 69.52 69.52 35,739 -0.52(-0.74%)
Jan 14, 2021 69.48 70.22 69.38 70.04 38,985 +0.58(+0.84%)
Jan 13, 2021 69.73 70.48 69.38 69.45 28,151 -0.22(-0.31%)
Jan 12, 2021 70.56 70.89 69.49 69.67 32,313 -0.78(-1.10%)
Jan 11, 2021 71.23 71.60 70.12 70.45 41,291 -1.42(-1.98%)
Jan 08, 2021 72.73 73.45 70.69 71.87 41,581 -0.86(-1.19%)
Jan 07, 2021 72.25 73.21 68.98 72.74 41,198 +0.64(+0.88%)
Jan 06, 2021 70.75 73.09 70.75 72.10 74,532 +1.58(+2.24%)
Jan 05, 2021 69.78 70.85 69.42 70.52 48,511 +0.49(+0.70%)
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.