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 (%)
Aug 30, 2019 74.15 74.60 73.76 73.85 77,489 -0.06(-0.09%)
Aug 29, 2019 74.54 75.09 73.57 73.91 98,172 +0.02(+0.03%)
Aug 28, 2019 71.50 74.27 70.97 73.89 190,464 +2.70(+3.79%)
Aug 27, 2019 71.23 71.59 69.64 71.19 184,485 +0.26(+0.36%)
Aug 26, 2019 68.79 70.95 67.83 70.94 241,096 +2.20(+3.20%)
Aug 23, 2019 70.18 71.68 68.35 68.74 260,807 -1.62(-2.30%)
Aug 22, 2019 67.98 70.69 66.29 70.36 460,258 +6.30(+9.84%)
Aug 21, 2019 64.70 65.03 63.48 64.06 95,851 -0.33(-0.51%)
Aug 20, 2019 64.64 65.13 63.79 64.38 97,185 -0.17(-0.26%)
Aug 19, 2019 64.83 65.23 64.09 64.55 103,309 +0.04(+0.06%)
Aug 16, 2019 64.52 65.19 64.19 64.51 83,006 +0.46(+0.72%)
Aug 15, 2019 63.65 64.34 63.20 64.05 90,263 +0.68(+1.07%)
Aug 14, 2019 63.83 64.38 62.91 63.37 74,019 -1.30(-2.01%)
Aug 13, 2019 63.20 64.76 63.20 64.67 52,768 +1.47(+2.32%)
Aug 12, 2019 63.45 63.83 62.61 63.20 82,658 -0.29(-0.45%)
Aug 09, 2019 63.96 64.48 61.81 63.49 46,895 -0.60(-0.93%)
Aug 08, 2019 63.79 64.28 63.04 64.09 84,031 +0.45(+0.70%)
Aug 07, 2019 63.71 64.41 62.90 63.64 127,572 -0.85(-1.32%)
Aug 06, 2019 64.61 64.77 63.73 64.50 57,704 -0.22(-0.33%)
Aug 05, 2019 66.76 66.90 64.06 64.71 78,512 -2.03(-3.05%)
Aug 02, 2019 66.21 67.34 65.59 66.74 67,668 +0.44(+0.66%)
Aug 01, 2019 67.02 68.26 66.11 66.31 76,315 -0.61(-0.91%)
Jul 31, 2019 67.28 68.29 66.21 66.91 101,431 -0.42(-0.62%)
Jul 30, 2019 65.78 67.72 65.45 67.33 115,257 +1.55(+2.35%)
Jul 29, 2019 65.81 65.99 64.82 65.78 68,028 -0.04(-0.06%)
Jul 26, 2019 64.97 65.91 64.64 65.82 57,408 +1.00(+1.54%)
Jul 25, 2019 65.65 65.65 64.30 64.82 50,047 -1.05(-1.59%)
Jul 24, 2019 64.86 66.14 64.86 65.87 51,172 +1.01(+1.56%)
Jul 23, 2019 65.44 65.47 64.41 64.86 59,592 -0.29(-0.45%)
Jul 22, 2019 65.71 66.26 64.55 65.15 36,525 -0.47(-0.72%)
Jul 19, 2019 65.48 66.54 65.48 65.62 77,020 -0.08(-0.12%)
Jul 18, 2019 62.65 65.84 62.21 65.70 172,041 +3.26(+5.22%)
Jul 17, 2019 62.25 62.66 62.07 62.44 115,470 +0.37(+0.60%)
Jul 16, 2019 61.90 62.70 61.90 62.07 105,614 -0.04(-0.06%)
Jul 15, 2019 62.49 62.74 61.61 62.11 90,720 -0.11(-0.17%)
Jul 12, 2019 62.36 62.37 61.26 62.22 115,595 +0.09(+0.15%)
Jul 11, 2019 61.04 62.46 60.53 62.13 90,203 +1.47(+2.42%)
Jul 10, 2019 62.76 63.11 60.51 60.65 109,685 -2.06(-3.29%)
Jul 09, 2019 62.56 63.04 62.26 62.72 112,361 +0.16(+0.26%)
Jul 08, 2019 62.13 62.56 61.84 62.56 104,382 +0.47(+0.76%)
Jul 05, 2019 61.79 62.36 60.92 62.09 91,697 +0.29(+0.47%)
Jul 03, 2019 61.28 62.36 61.28 61.79 88,709 +0.62(+1.02%)
Jul 02, 2019 61.46 62.22 60.96 61.17 91,460 +0.34(+0.56%)
Jul 01, 2019 61.29 62.26 60.32 60.83 81,571 -0.52(-0.85%)
Jun 28, 2019 61.21 61.91 60.99 61.36 154,820 +0.22(+0.37%)
Jun 27, 2019 60.14 61.24 59.63 61.13 51,724 +0.85(+1.40%)
Jun 26, 2019 60.75 61.23 60.06 60.29 53,479 -0.52(-0.86%)
Jun 25, 2019 61.36 61.50 60.24 60.81 55,115 -0.22(-0.37%)
Jun 24, 2019 60.88 61.79 60.82 61.03 66,955 -0.08(-0.14%)
Jun 21, 2019 60.87 61.51 60.39 61.12 94,035 -0.04(-0.06%)
Jun 20, 2019 61.06 62.17 60.38 61.16 64,573 +0.41(+0.67%)
Jun 19, 2019 59.55 60.75 59.55 60.75 29,496 +0.86(+1.44%)
Jun 18, 2019 60.58 60.82 59.65 59.88 57,651 -0.75(-1.23%)
Jun 17, 2019 61.58 61.65 59.96 60.63 71,499 -0.50(-0.82%)
Jun 14, 2019 61.90 61.90 60.33 61.13 47,666 -0.90(-1.45%)
Jun 13, 2019 63.50 63.50 61.79 62.03 56,349 -0.85(-1.36%)
Jun 12, 2019 61.32 63.31 61.32 62.89 98,196 +1.59(+2.59%)
Jun 11, 2019 61.49 61.85 60.42 61.30 95,639 -0.13(-0.21%)
Jun 10, 2019 61.47 62.36 60.45 61.43 96,504 -0.16(-0.26%)
Jun 07, 2019 60.91 61.89 60.91 61.59 52,342 +0.69(+1.14%)
Jun 06, 2019 60.32 61.09 59.54 60.90 77,711 +0.53(+0.88%)
Jun 05, 2019 59.53 60.57 59.20 60.37 52,376 +1.05(+1.77%)
Jun 04, 2019 58.95 59.97 58.55 59.32 138,354 +0.55(+0.94%)
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.