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 (%)
Nov 30, 2021 77.00 77.25 76.07 76.42 44,665 -0.73(-0.95%)
Nov 29, 2021 77.55 77.88 76.91 77.15 38,028 +0.26(+0.34%)
Nov 26, 2021 78.43 78.92 76.73 76.89 20,611 -2.47(-3.11%)
Nov 24, 2021 79.38 79.40 78.63 79.36 16,110 -0.02(-0.02%)
Nov 23, 2021 79.17 79.69 78.60 79.38 31,023 +0.43(+0.54%)
Nov 22, 2021 78.22 80.07 77.53 78.95 33,772 +0.87(+1.12%)
Nov 19, 2021 78.19 79.34 78.08 78.08 47,165 -0.28(-0.36%)
Nov 18, 2021 79.35 78.98 77.37 78.36 43,057 -1.04(-1.31%)
Nov 17, 2021 80.76 80.76 78.87 79.40 34,322 -1.30(-1.61%)
Nov 16, 2021 81.35 81.40 80.46 80.70 21,357 -0.54(-0.66%)
Nov 15, 2021 81.03 81.23 80.24 81.23 31,271 +0.55(+0.68%)
Nov 12, 2021 81.06 81.06 80.43 80.69 18,634 -0.19(-0.23%)
Nov 11, 2021 81.02 81.02 80.11 80.87 15,708 -0.04(-0.05%)
Nov 10, 2021 81.12 80.91 21,725 -0.12(-0.15%)
Nov 09, 2021 80.77 81.42 80.39 81.03 19,927 -0.06(-0.08%)
Nov 08, 2021 81.32 81.32 80.50 81.09 19,257 -0.20(-0.25%)
Nov 05, 2021 80.51 81.87 80.51 81.30 35,563 +0.91(+1.13%)
Nov 04, 2021 81.97 81.97 80.17 80.39 33,181 -0.18(-0.22%)
Nov 03, 2021 78.72 80.73 78.50 80.57 39,333 +1.68(+2.13%)
Nov 02, 2021 78.72 79.15 78.21 78.89 29,467 -0.01(-0.01%)
Nov 01, 2021 78.35 79.21 77.56 78.90 58,672 +0.53(+0.67%)
Oct 29, 2021 78.79 79.98 77.85 78.37 41,339 -0.29(-0.37%)
Oct 28, 2021 78.21 79.17 78.66 27,872 +0.53(+0.68%)
Oct 27, 2021 79.79 79.79 76.97 78.13 35,786 -0.68(-0.86%)
Oct 26, 2021 78.42 78.80 56,694 +0.48(+0.62%)
Oct 25, 2021 77.61 78.55 76.78 78.32 25,655 +0.89(+1.15%)
Oct 22, 2021 77.26 78.06 77.14 77.43 25,111 +0.31(+0.40%)
Oct 21, 2021 77.26 77.82 76.84 77.13 32,579 -0.04(-0.05%)
Oct 20, 2021 76.87 77.90 76.61 77.16 24,807 +0.07(+0.08%)
Oct 19, 2021 77.10 77.19 76.55 77.10 16,644 +0.04(+0.05%)
Oct 18, 2021 77.75 77.75 77.03 77.06 15,907 -0.58(-0.75%)
Oct 15, 2021 78.54 78.79 77.34 77.64 23,874 -0.25(-0.32%)
Oct 14, 2021 77.70 78.28 77.09 77.89 14,371 +0.70(+0.90%)
Oct 13, 2021 76.84 77.44 76.84 77.20 17,482 -0.38(-0.49%)
Oct 12, 2021 77.19 78.26 77.09 77.58 25,114 +0.19(+0.25%)
Oct 11, 2021 76.73 78.39 76.58 77.38 16,015 +0.55(+0.71%)
Oct 08, 2021 77.14 77.43 76.60 76.84 24,003 +0.09(+0.12%)
Oct 07, 2021 77.24 78.09 76.61 76.75 27,949 -0.24(-0.31%)
Oct 06, 2021 76.67 77.23 75.97 76.99 18,879 -0.24(-0.31%)
Oct 05, 2021 77.24 78.51 76.46 77.23 45,709 -0.09(-0.12%)
Oct 04, 2021 76.47 77.51 76.10 77.32 22,802 +1.06(+1.39%)
Oct 01, 2021 75.97 77.47 75.34 76.26 55,688 +0.47(+0.62%)
Sep 30, 2021 77.01 77.49 75.72 75.79 31,290 -0.83(-1.09%)
Sep 29, 2021 75.45 76.84 75.45 76.62 22,844 +1.21(+1.60%)
Sep 28, 2021 75.57 76.67 74.78 75.42 39,131 -0.54(-0.71%)
Sep 27, 2021 75.07 76.06 75.07 75.96 50,579 +0.92(+1.22%)
Sep 24, 2021 74.58 75.31 74.48 75.04 27,037 +0.03(+0.04%)
Sep 23, 2021 74.78 75.41 74.56 75.01 24,261 +0.07(+0.10%)
Sep 22, 2021 74.76 75.24 74.28 74.94 34,713 +0.53(+0.71%)
Sep 21, 2021 74.64 75.18 74.03 74.41 31,279 +0.32(+0.44%)
Sep 20, 2021 74.69 75.33 73.84 74.08 44,324 -1.55(-2.05%)
Sep 17, 2021 75.00 75.93 74.22 75.63 122,865 +0.73(+0.98%)
Sep 16, 2021 75.16 75.80 74.38 74.90 35,242 -0.21(-0.28%)
Sep 15, 2021 75.17 75.64 74.49 75.11 64,510 -0.12(-0.16%)
Sep 14, 2021 77.12 77.12 74.98 75.23 69,594 -1.69(-2.19%)
Sep 13, 2021 77.73 77.90 76.17 76.92 43,715 -0.66(-0.85%)
Sep 10, 2021 77.06 78.86 76.06 77.58 52,868 +0.79(+1.03%)
Sep 09, 2021 78.14 78.31 76.79 76.79 34,378 -1.27(-1.63%)
Sep 08, 2021 77.92 78.53 77.56 78.06 47,524 -0.06(-0.08%)
Sep 07, 2021 78.31 78.80 77.64 78.13 54,240 -0.01(-0.01%)
Sep 03, 2021 78.87 79.00 77.96 78.14 44,360 -0.99(-1.25%)
Sep 02, 2021 78.96 79.39 78.04 79.13 54,141 +0.58(+0.73%)
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.