John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 73.58 73.58 71.89 72.00 98,821 -1.15(-1.57%)
Apr 28, 2022 77.28 77.50 72.80 73.15 208,519 -4.14(-5.35%)
Apr 27, 2022 77.00 78.54 76.21 77.29 82,995 +0.72(+0.94%)
Apr 26, 2022 77.24 77.45 76.05 76.56 119,630 -0.54(-0.70%)
Apr 25, 2022 78.23 78.23 75.68 77.10 108,937 -1.35(-1.73%)
Apr 22, 2022 80.18 80.43 78.46 78.46 57,440 -1.48(-1.86%)
Apr 21, 2022 80.50 81.23 79.76 79.94 86,479 -0.15(-0.19%)
Apr 20, 2022 79.42 80.53 79.42 80.09 123,039 +0.93(+1.17%)
Apr 19, 2022 78.35 79.47 78.04 79.16 101,255 +1.11(+1.43%)
Apr 18, 2022 79.67 79.67 77.69 78.05 77,966 -1.62(-2.04%)
Apr 14, 2022 79.77 80.36 79.31 79.67 55,485 +0.11(+0.14%)
Apr 13, 2022 80.04 80.04 79.23 79.56 47,180 -0.25(-0.31%)
Apr 12, 2022 79.52 80.00 79.02 79.81 53,215 +1.10(+1.40%)
Apr 11, 2022 79.11 79.30 78.45 78.71 54,093 -0.15(-0.19%)
Apr 08, 2022 79.28 79.73 78.70 78.86 64,040 -0.39(-0.49%)
Apr 07, 2022 79.60 79.74 78.94 79.24 66,193 -0.08(-0.11%)
Apr 06, 2022 78.65 80.15 78.65 79.33 53,566 +0.33(+0.42%)
Apr 05, 2022 79.09 80.36 78.83 78.99 66,161 -0.09(-0.12%)
Apr 04, 2022 79.85 79.85 78.27 79.09 36,487 -0.33(-0.42%)
Apr 01, 2022 77.84 79.62 77.08 79.42 80,492 +2.04(+2.64%)
Mar 31, 2022 76.71 77.54 76.71 77.38 42,395 +0.58(+0.76%)
Mar 30, 2022 77.16 77.39 76.60 76.80 26,730 -0.34(-0.44%)
Mar 29, 2022 77.02 77.95 76.79 77.14 91,011 +0.85(+1.12%)
Mar 28, 2022 76.58 76.79 75.63 76.29 23,488 -0.73(-0.95%)
Mar 25, 2022 76.46 77.10 75.89 77.02 26,377 +1.15(+1.52%)
Mar 24, 2022 74.95 76.15 74.43 75.87 44,916 +1.07(+1.43%)
Mar 23, 2022 75.53 75.77 74.65 74.80 36,524 -0.64(-0.85%)
Mar 22, 2022 76.81 77.93 75.40 75.44 43,150 -1.03(-1.35%)
Mar 21, 2022 76.61 77.46 76.16 76.47 36,319 +0.00(+0.00%)
Mar 18, 2022 76.48 76.97 75.50 76.47 72,573 +0.08(+0.11%)
Mar 17, 2022 75.35 77.00 74.87 76.39 28,862 +0.72(+0.96%)
Mar 16, 2022 75.59 75.84 74.22 75.66 35,992 +0.52(+0.69%)
Mar 15, 2022 74.11 75.58 74.11 75.15 53,092 +0.50(+0.67%)
Mar 14, 2022 73.89 74.77 73.54 74.64 26,682 +1.13(+1.54%)
Mar 11, 2022 74.07 74.35 73.05 73.51 24,300 -0.32(-0.43%)
Mar 10, 2022 73.97 74.19 72.87 73.83 22,664 -0.77(-1.03%)
Mar 09, 2022 75.53 75.53 74.39 74.60 25,698 -0.36(-0.48%)
Mar 08, 2022 77.72 78.20 74.74 74.96 39,835 -2.45(-3.16%)
Mar 07, 2022 76.91 77.89 75.83 77.41 87,261 +0.27(+0.35%)
Mar 04, 2022 75.40 77.29 74.93 77.14 45,099 +1.35(+1.79%)
Mar 03, 2022 75.70 76.09 75.15 75.79 40,655 +0.14(+0.18%)
Mar 02, 2022 74.22 75.81 74.22 75.65 27,750 +1.36(+1.84%)
Mar 01, 2022 73.71 74.66 73.36 74.28 48,729 +0.54(+0.73%)
Feb 28, 2022 74.36 74.58 73.61 73.75 37,120 -1.02(-1.36%)
Feb 25, 2022 73.24 74.96 73.58 74.77 24,092 +1.82(+2.49%)
Feb 24, 2022 72.76 73.24 71.01 72.95 72,262 -0.28(-0.38%)
Feb 23, 2022 73.81 74.08 73.23 73.23 52,283 -0.65(-0.88%)
Feb 22, 2022 74.53 74.53 73.46 73.87 25,977 -0.66(-0.88%)
Feb 18, 2022 74.53 0 -0.05(-0.06%)
Feb 17, 2022 74.34 74.98 73.78 74.58 36,567 +0.32(+0.44%)
Feb 16, 2022 73.99 74.62 73.24 74.26 25,233 +0.33(+0.45%)
Feb 15, 2022 75.38 76.05 73.80 73.92 40,738 -1.28(-1.70%)
Feb 14, 2022 75.73 76.33 74.37 75.20 57,455 -0.21(-0.28%)
Feb 11, 2022 74.65 75.66 74.21 75.41 45,314 +1.46(+1.97%)
Feb 10, 2022 74.47 75.34 73.60 73.96 49,930 -0.67(-0.89%)
Feb 09, 2022 75.13 75.13 74.33 74.63 31,247 -0.12(-0.16%)
Feb 08, 2022 73.86 75.04 73.73 74.75 26,374 +0.81(+1.09%)
Feb 07, 2022 73.90 74.49 73.56 73.94 74,222 +0.19(+0.26%)
Feb 04, 2022 73.43 74.19 72.44 73.75 51,020 -0.06(-0.09%)
Feb 03, 2022 74.02 74.25 73.37 73.81 47,537 -0.72(-0.97%)
Feb 02, 2022 73.85 75.24 73.38 74.53 69,647 +0.41(+0.55%)
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.