John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.78 79.98 77.84 78.36 41,342 -0.29(-0.37%)
Oct 28, 2021 78.21 79.16 78.65 27,874 +0.53(+0.68%)
Oct 27, 2021 79.79 79.79 76.96 78.12 35,789 -0.68(-0.86%)
Oct 26, 2021 78.42 78.80 56,697 +0.48(+0.62%)
Oct 25, 2021 77.60 78.55 76.78 78.32 25,657 +0.89(+1.15%)
Oct 22, 2021 77.26 78.06 77.14 77.43 25,112 +0.31(+0.40%)
Oct 21, 2021 77.26 77.82 76.83 77.12 32,581 -0.04(-0.05%)
Oct 20, 2021 76.86 77.90 76.60 77.16 24,808 +0.06(+0.08%)
Oct 19, 2021 77.09 77.18 76.55 77.09 16,645 +0.04(+0.05%)
Oct 18, 2021 77.74 77.74 77.03 77.06 15,908 -0.58(-0.75%)
Oct 15, 2021 78.54 78.78 77.33 77.64 23,875 -0.25(-0.32%)
Oct 14, 2021 77.70 78.27 77.08 77.89 14,372 +0.70(+0.90%)
Oct 13, 2021 76.84 77.44 76.84 77.19 17,483 -0.38(-0.49%)
Oct 12, 2021 77.19 78.25 77.08 77.58 25,115 +0.19(+0.25%)
Oct 11, 2021 76.72 78.38 76.57 77.38 16,016 +0.55(+0.71%)
Oct 08, 2021 77.14 77.43 76.59 76.83 24,005 +0.09(+0.12%)
Oct 07, 2021 77.23 78.09 76.61 76.74 27,950 -0.24(-0.31%)
Oct 06, 2021 76.67 77.23 75.96 76.98 18,880 -0.24(-0.31%)
Oct 05, 2021 77.23 78.50 76.46 77.22 45,711 -0.09(-0.12%)
Oct 04, 2021 76.46 77.51 76.09 77.32 22,804 +1.06(+1.39%)
Oct 01, 2021 75.96 77.47 75.33 76.26 55,691 +0.47(+0.62%)
Sep 30, 2021 77.01 77.48 75.72 75.79 31,292 -0.83(-1.09%)
Sep 29, 2021 75.44 76.84 75.44 76.62 22,846 +1.21(+1.60%)
Sep 28, 2021 75.56 76.67 74.77 75.41 39,133 -0.54(-0.71%)
Sep 27, 2021 75.06 76.05 75.06 75.95 50,582 +0.92(+1.22%)
Sep 24, 2021 74.58 75.30 74.47 75.03 27,038 +0.03(+0.04%)
Sep 23, 2021 74.77 75.41 74.55 75.01 24,263 +0.07(+0.10%)
Sep 22, 2021 74.76 75.24 74.28 74.93 34,715 +0.53(+0.71%)
Sep 21, 2021 74.64 75.17 74.02 74.40 31,281 +0.32(+0.44%)
Sep 20, 2021 74.68 75.33 73.84 74.08 44,327 -1.55(-2.05%)
Sep 17, 2021 75.00 75.92 74.22 75.63 122,872 +0.73(+0.98%)
Sep 16, 2021 75.15 75.79 74.38 74.90 35,244 -0.21(-0.28%)
Sep 15, 2021 75.16 75.64 74.49 75.11 64,514 -0.12(-0.16%)
Sep 14, 2021 77.11 77.11 74.98 75.23 69,598 -1.69(-2.19%)
Sep 13, 2021 77.72 77.90 76.17 76.92 43,717 -0.66(-0.85%)
Sep 10, 2021 77.06 78.86 76.05 77.58 52,871 +0.79(+1.03%)
Sep 09, 2021 78.13 78.31 76.79 76.79 34,380 -1.27(-1.63%)
Sep 08, 2021 77.92 78.53 77.56 78.06 47,527 -0.06(-0.08%)
Sep 07, 2021 78.31 78.80 77.64 78.12 54,243 -0.01(-0.01%)
Sep 03, 2021 78.86 78.99 77.96 78.13 44,362 -0.99(-1.25%)
Sep 02, 2021 78.96 79.38 78.03 79.12 54,145 +0.58(+0.73%)
Sep 01, 2021 78.72 78.73 77.66 78.55 38,019 -0.27(-0.34%)
Aug 31, 2021 77.91 78.82 77.58 78.82 73,220 +1.16(+1.49%)
Aug 30, 2021 79.75 79.75 77.53 77.66 31,861 -2.15(-2.70%)
Aug 27, 2021 78.63 80.31 78.50 79.81 48,628 +1.45(+1.85%)
Aug 26, 2021 79.60 79.60 78.35 78.36 34,244 -1.35(-1.70%)
Aug 25, 2021 81.28 81.92 79.70 79.72 36,924 -1.28(-1.58%)
Aug 24, 2021 82.17 82.96 80.38 81.00 40,046 -1.34(-1.63%)
Aug 23, 2021 81.33 82.84 80.22 82.34 180,776 +1.15(+1.42%)
Aug 20, 2021 79.47 81.76 79.47 81.19 64,513 +1.27(+1.59%)
Aug 19, 2021 81.53 81.99 78.00 79.92 55,109 -1.61(-1.98%)
Aug 18, 2021 81.37 82.26 81.29 81.54 26,033 -0.12(-0.15%)
Aug 17, 2021 82.13 82.13 81.27 81.66 40,657 -0.52(-0.63%)
Aug 16, 2021 82.42 82.82 81.83 82.17 37,020 -0.06(-0.08%)
Aug 13, 2021 81.75 82.34 80.91 82.24 27,241 +0.72(+0.89%)
Aug 12, 2021 81.61 81.98 81.36 81.52 17,877 -0.14(-0.17%)
Aug 11, 2021 82.24 82.47 81.66 81.66 23,336 -0.29(-0.35%)
Aug 10, 2021 81.56 82.27 81.42 81.94 24,318 +0.43(+0.52%)
Aug 09, 2021 80.37 82.46 79.75 81.52 42,357 -1.42(-1.71%)
Aug 06, 2021 82.69 83.55 82.55 82.94 65,754 +0.93(+1.14%)
Aug 05, 2021 82.08 82.41 81.42 82.00 33,364 +0.04(+0.05%)
Aug 04, 2021 82.55 83.18 81.23 81.96 38,590 -1.00(-1.21%)
Aug 03, 2021 82.76 83.72 82.48 82.96 81,566 +0.61(+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.