John B Sanfilippo (NQ: JBSS )

82.91 USD -2.66 (-3.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 84.57 85.09 82.73 82.91 19,116 -2.66(-3.11%)
Nov 24, 2021 85.59 85.61 84.78 85.57 14,941 -0.02(-0.02%)
Nov 23, 2021 85.37 85.93 84.75 85.59 28,772 +0.46(+0.54%)
Nov 22, 2021 84.34 86.33 83.60 85.13 31,322 +0.94(+1.12%)
Nov 19, 2021 84.31 85.55 84.19 84.19 43,743 -0.30(-0.36%)
Nov 18, 2021 85.56 85.16 83.42 84.49 39,933 -1.12(-1.31%)
Nov 17, 2021 87.08 87.08 85.04 85.61 31,832 -1.40(-1.61%)
Nov 16, 2021 87.71 87.77 86.76 87.01 19,808 -0.58(-0.66%)
Nov 15, 2021 87.37 87.54 86.52 87.59 29,002 +0.59(+0.68%)
Nov 12, 2021 87.40 87.40 86.72 87.00 17,282 -0.20(-0.23%)
Nov 11, 2021 87.36 87.36 86.38 87.20 14,569 -0.04(-0.05%)
Nov 10, 2021 87.47 87.24 20,149 -0.13(-0.15%)
Nov 09, 2021 87.09 87.79 86.68 87.37 18,481 -0.07(-0.08%)
Nov 08, 2021 87.68 87.68 86.80 87.44 17,860 -0.22(-0.25%)
Nov 05, 2021 86.81 88.28 86.81 87.66 32,983 +0.98(+1.13%)
Nov 04, 2021 88.39 88.39 86.44 86.68 30,774 -0.19(-0.22%)
Nov 03, 2021 84.88 87.05 84.64 86.87 36,479 +1.81(+2.13%)
Nov 02, 2021 84.88 85.34 84.33 85.06 27,329 -0.01(-0.01%)
Nov 01, 2021 84.48 85.40 83.63 85.07 54,415 +0.57(+0.67%)
Oct 29, 2021 84.95 86.24 83.94 84.50 38,340 -0.31(-0.37%)
Oct 28, 2021 84.33 85.36 84.81 25,850 +0.57(+0.68%)
Oct 27, 2021 86.04 86.04 82.99 84.24 33,190 -0.73(-0.86%)
Oct 26, 2021 84.56 84.97 52,580 +0.52(+0.62%)
Oct 25, 2021 83.68 84.70 82.79 84.45 23,794 +0.96(+1.15%)
Oct 22, 2021 83.31 84.17 83.18 83.49 23,289 +0.33(+0.40%)
Oct 21, 2021 83.31 83.91 82.85 83.16 30,215 -0.04(-0.05%)
Oct 20, 2021 82.88 84.00 82.60 83.20 23,007 +0.07(+0.08%)
Oct 19, 2021 83.13 83.23 82.54 83.13 15,437 +0.04(+0.05%)
Oct 18, 2021 83.83 83.83 83.06 83.09 14,753 -0.63(-0.75%)
Oct 15, 2021 84.69 84.95 83.39 83.72 22,142 -0.27(-0.32%)
Oct 14, 2021 83.78 84.40 83.12 83.99 13,329 +0.75(+0.90%)
Oct 13, 2021 82.85 83.50 82.85 83.24 16,214 -0.41(-0.49%)
Oct 12, 2021 83.23 84.38 83.12 83.65 23,292 +0.21(+0.25%)
Oct 11, 2021 82.73 84.52 82.57 83.44 14,853 +0.59(+0.71%)
Oct 08, 2021 83.18 83.49 82.59 82.85 22,262 +0.10(+0.12%)
Oct 07, 2021 83.28 84.20 82.61 82.75 25,921 -0.26(-0.31%)
Oct 06, 2021 82.67 83.28 81.91 83.01 17,509 -0.26(-0.31%)
Oct 05, 2021 83.28 84.65 82.44 83.27 42,392 -0.10(-0.12%)
Oct 04, 2021 82.45 83.57 82.05 83.37 21,148 +1.14(+1.39%)
Oct 01, 2021 81.91 83.54 81.23 82.23 51,647 +0.51(+0.62%)
Sep 30, 2021 83.04 83.55 81.65 81.72 29,020 -0.90(-1.09%)
Sep 29, 2021 81.35 82.86 81.35 82.62 21,187 +1.30(+1.60%)
Sep 28, 2021 81.48 82.67 80.63 81.32 36,292 -0.58(-0.71%)
Sep 27, 2021 80.94 82.01 80.94 81.90 46,909 +0.99(+1.22%)
Sep 24, 2021 80.42 81.20 80.31 80.91 25,075 +0.03(+0.04%)
Sep 23, 2021 80.63 81.31 80.39 80.88 22,501 +0.08(+0.10%)
Sep 22, 2021 80.61 81.13 80.09 80.80 32,194 +0.57(+0.71%)
Sep 21, 2021 80.48 81.06 79.82 80.23 29,010 +0.35(+0.44%)
Sep 20, 2021 80.53 81.22 79.62 79.88 41,108 -1.67(-2.05%)
Sep 17, 2021 80.87 81.87 80.03 81.55 113,949 +0.79(+0.98%)
Sep 16, 2021 81.04 81.73 80.20 80.76 32,685 -0.23(-0.28%)
Sep 15, 2021 81.05 81.56 80.32 80.99 59,829 -0.13(-0.16%)
Sep 14, 2021 83.15 83.15 80.85 81.12 64,544 -1.82(-2.19%)
Sep 13, 2021 83.81 84.00 82.13 82.94 40,543 -0.71(-0.85%)
Sep 10, 2021 83.09 85.03 82.01 83.65 49,032 +0.85(+1.03%)
Sep 09, 2021 84.25 84.44 82.80 82.80 31,884 -1.37(-1.63%)
Sep 08, 2021 84.02 84.68 83.63 84.17 44,076 -0.07(-0.08%)
Sep 07, 2021 84.44 84.97 83.72 84.24 50,304 -0.01(-0.01%)
Sep 03, 2021 85.04 85.18 84.06 84.25 41,141 -1.07(-1.25%)
Sep 02, 2021 85.14 85.60 84.14 85.32 50,213 +0.62(+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.