John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.96 60.18 54.58 57.12 434,541 -3.95(-6.48%)
Feb 27, 2020 60.36 61.92 60.00 61.07 114,713 +0.07(+0.11%)
Feb 26, 2020 61.87 62.76 60.48 61.01 121,237 -0.68(-1.11%)
Feb 25, 2020 63.50 63.50 61.14 61.69 65,795 -1.76(-2.77%)
Feb 24, 2020 63.69 63.93 62.71 63.45 35,140 -0.98(-1.53%)
Feb 21, 2020 64.54 65.08 64.17 64.43 34,532 -0.07(-0.11%)
Feb 20, 2020 64.49 64.76 63.93 64.50 95,423 +0.02(+0.03%)
Feb 19, 2020 63.92 65.16 63.69 64.49 40,203 +0.48(+0.75%)
Feb 18, 2020 65.07 65.34 63.83 64.01 50,728 -1.08(-1.66%)
Feb 14, 2020 64.37 65.82 64.37 65.09 100,401 +0.53(+0.82%)
Feb 13, 2020 64.06 64.62 63.49 64.56 45,639 +0.48(+0.75%)
Feb 12, 2020 64.89 65.49 64.06 64.08 72,345 -0.81(-1.24%)
Feb 11, 2020 63.32 65.81 63.32 64.89 109,409 +1.66(+2.63%)
Feb 10, 2020 62.86 63.85 62.15 63.23 254,515 +0.42(+0.67%)
Feb 07, 2020 64.32 64.71 62.76 62.80 50,876 -1.61(-2.50%)
Feb 06, 2020 64.68 65.42 64.34 64.41 119,296 -0.46(-0.72%)
Feb 05, 2020 66.42 66.42 64.79 64.88 107,157 -1.20(-1.81%)
Feb 04, 2020 66.42 66.96 65.99 66.07 146,736 +0.01(+0.01%)
Feb 03, 2020 68.87 68.87 65.93 66.07 119,517 -2.53(-3.69%)
Jan 31, 2020 71.26 71.86 68.30 68.60 116,869 -2.36(-3.33%)
Jan 30, 2020 71.15 76.73 70.00 70.96 217,564 +2.90(+4.26%)
Jan 29, 2020 68.39 68.48 67.17 68.06 79,853 -0.20(-0.29%)
Jan 28, 2020 69.16 69.17 68.01 68.26 105,966 -0.86(-1.25%)
Jan 27, 2020 69.82 70.19 69.06 69.12 83,961 -1.20(-1.71%)
Jan 24, 2020 71.45 71.45 69.73 70.32 60,953 -0.94(-1.32%)
Jan 23, 2020 70.63 71.50 70.34 71.27 135,079 +0.70(+0.99%)
Jan 22, 2020 73.57 73.57 70.53 70.57 81,394 -2.93(-3.99%)
Jan 21, 2020 73.44 73.96 73.06 73.50 80,080 -0.14(-0.19%)
Jan 17, 2020 73.17 73.87 72.74 73.63 82,336 +0.62(+0.85%)
Jan 16, 2020 72.80 73.88 72.35 73.02 98,842 +0.38(+0.53%)
Jan 15, 2020 71.55 72.86 71.49 72.63 120,296 +1.01(+1.41%)
Jan 14, 2020 72.01 73.10 71.51 71.62 86,125 -0.61(-0.84%)
Jan 13, 2020 71.54 72.39 71.40 72.23 144,609 +0.94(+1.31%)
Jan 10, 2020 72.42 72.91 71.27 71.30 114,042 -0.98(-1.36%)
Jan 09, 2020 72.38 73.06 71.69 72.28 169,854 +0.06(+0.08%)
Jan 08, 2020 72.13 73.01 71.88 72.23 98,579 -0.12(-0.17%)
Jan 07, 2020 72.32 73.34 71.96 72.35 66,220 -0.07(-0.10%)
Jan 06, 2020 72.67 73.35 72.13 72.42 85,992 -0.40(-0.55%)
Jan 03, 2020 71.75 73.71 71.07 72.82 128,175 +0.39(+0.54%)
Jan 02, 2020 74.29 74.55 72.41 72.43 64,468 -1.85(-2.49%)
Dec 31, 2019 74.61 75.50 74.06 74.28 130,387 -0.28(-0.37%)
Dec 30, 2019 74.47 74.90 73.71 74.55 104,940 +0.11(+0.15%)
Dec 27, 2019 74.95 74.95 73.67 74.44 50,385 -0.14(-0.19%)
Dec 26, 2019 76.11 76.31 74.53 74.58 77,045 -1.56(-2.05%)
Dec 24, 2019 76.31 76.65 76.05 76.14 14,746 -0.15(-0.20%)
Dec 23, 2019 76.21 76.43 75.00 76.30 67,028 +0.09(+0.12%)
Dec 20, 2019 76.00 76.48 75.28 76.21 305,629 +0.04(+0.05%)
Dec 19, 2019 75.71 76.48 75.09 76.17 75,227 +0.48(+0.63%)
Dec 18, 2019 74.95 76.52 74.64 75.69 126,695 +0.99(+1.33%)
Dec 17, 2019 74.40 74.96 74.18 74.69 140,277 -0.12(-0.16%)
Dec 16, 2019 75.17 75.65 74.11 74.81 91,882 -0.44(-0.58%)
Dec 13, 2019 75.75 76.52 75.04 75.25 67,098 -0.89(-1.16%)
Dec 12, 2019 77.62 78.19 76.10 76.14 85,286 -1.56(-2.01%)
Dec 11, 2019 79.36 79.36 77.51 77.70 140,199 -1.51(-1.91%)
Dec 10, 2019 79.78 80.43 78.90 79.22 152,737 -0.85(-1.07%)
Dec 09, 2019 79.74 80.20 79.34 80.07 99,787 +0.31(+0.39%)
Dec 06, 2019 79.77 80.23 79.48 79.76 168,237 +0.04(+0.05%)
Dec 05, 2019 79.52 80.18 79.36 79.72 83,072 +0.11(+0.13%)
Dec 04, 2019 80.13 81.07 79.55 79.62 74,458 -0.41(-0.51%)
Dec 03, 2019 79.47 80.30 79.09 80.02 126,618 +0.52(+0.66%)
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.