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 (%)
May 28, 2021 82.86 83.97 82.14 83.73 28,128 +1.18(+1.42%)
May 27, 2021 82.77 83.06 82.55 82.55 28,736 +0.07(+0.09%)
May 26, 2021 81.92 83.12 81.27 82.48 32,396 +0.56(+0.68%)
May 25, 2021 82.29 82.46 81.16 81.93 30,798 -0.51(-0.62%)
May 24, 2021 82.64 82.71 81.69 82.44 21,847 +0.04(+0.05%)
May 21, 2021 83.55 83.84 81.94 82.39 48,609 -0.66(-0.79%)
May 20, 2021 82.32 83.17 81.96 83.05 19,141 +0.63(+0.76%)
May 19, 2021 81.48 82.63 80.54 82.42 28,321 +0.95(+1.17%)
May 18, 2021 81.52 82.86 80.36 81.47 32,345 -0.04(-0.04%)
May 17, 2021 82.70 82.94 81.01 81.50 26,222 -1.76(-2.11%)
May 14, 2021 83.48 83.48 82.34 83.26 24,178 -0.17(-0.20%)
May 13, 2021 80.64 83.92 80.64 83.43 34,442 +2.56(+3.16%)
May 12, 2021 80.94 82.47 80.12 80.88 27,130 -0.39(-0.49%)
May 11, 2021 82.00 82.31 80.85 81.27 19,605 -0.54(-0.66%)
May 10, 2021 82.37 82.69 81.36 81.81 34,289 -0.15(-0.19%)
May 07, 2021 81.66 83.00 80.97 81.96 19,329 +0.22(+0.26%)
May 06, 2021 81.57 82.50 81.50 81.75 30,138 +0.52(+0.64%)
May 05, 2021 80.95 81.64 79.80 81.23 18,628 +0.15(+0.19%)
May 04, 2021 81.97 81.97 80.86 81.07 24,021 -0.86(-1.05%)
May 03, 2021 79.40 82.62 79.40 81.94 67,559 +3.06(+3.88%)
Apr 30, 2021 79.80 80.53 78.09 78.88 61,515 -1.47(-1.83%)
Apr 29, 2021 79.88 81.83 78.14 80.35 39,101 +1.23(+1.55%)
Apr 28, 2021 79.56 81.20 78.03 79.12 54,262 -0.65(-0.81%)
Apr 27, 2021 80.59 80.64 78.92 79.76 34,400 -0.71(-0.88%)
Apr 26, 2021 83.68 84.21 79.76 80.47 44,473 -2.78(-3.34%)
Apr 23, 2021 83.09 84.18 81.98 83.25 43,573 +0.52(+0.63%)
Apr 22, 2021 84.14 84.33 82.61 82.73 21,977 -0.96(-1.15%)
Apr 21, 2021 83.02 84.15 82.21 83.69 32,429 +0.81(+0.97%)
Apr 20, 2021 82.20 83.05 81.61 82.89 42,205 +0.16(+0.20%)
Apr 19, 2021 83.36 83.36 81.90 82.72 27,598 -0.41(-0.50%)
Apr 16, 2021 82.49 83.54 81.76 83.14 23,625 +1.11(+1.36%)
Apr 15, 2021 82.04 82.35 81.51 82.03 24,873 -0.14(-0.17%)
Apr 14, 2021 81.94 82.20 81.28 82.17 22,522 +0.36(+0.44%)
Apr 13, 2021 81.43 82.32 80.70 81.81 27,915 +0.53(+0.65%)
Apr 12, 2021 80.82 81.76 80.82 81.28 25,568 +0.54(+0.67%)
Apr 09, 2021 81.20 81.22 79.91 80.74 27,526 -0.45(-0.55%)
Apr 08, 2021 80.49 81.41 79.88 81.19 28,045 +0.60(+0.75%)
Apr 07, 2021 81.30 81.30 80.21 80.59 35,632 -0.83(-1.01%)
Apr 06, 2021 81.77 82.51 81.09 81.41 30,046 -0.65(-0.79%)
Apr 05, 2021 81.36 82.21 81.33 82.06 30,860 +0.92(+1.14%)
Apr 01, 2021 80.83 81.40 79.79 81.14 49,145 +0.04(+0.06%)
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%)
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.