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, 2020 64.91 65.55 63.91 64.78 79,613 -0.58(-0.88%)
Nov 27, 2020 65.21 65.57 63.97 65.36 25,773 +0.21(+0.32%)
Nov 25, 2020 66.63 66.63 65.15 65.15 61,513 -1.38(-2.07%)
Nov 24, 2020 66.35 67.32 65.72 66.53 65,600 +0.87(+1.33%)
Nov 23, 2020 65.95 66.22 65.14 65.66 65,528 -0.38(-0.58%)
Nov 20, 2020 65.53 66.34 65.24 66.04 97,023 -0.06(-0.09%)
Nov 19, 2020 66.25 66.26 65.21 66.10 52,258 -0.46(-0.70%)
Nov 18, 2020 67.01 67.72 65.92 66.56 57,003 +0.03(+0.04%)
Nov 17, 2020 67.66 67.86 66.01 66.54 81,758 -1.16(-1.72%)
Nov 16, 2020 67.87 67.87 66.95 67.70 57,145 +0.84(+1.25%)
Nov 13, 2020 66.46 67.33 65.51 66.86 39,634 +0.52(+0.79%)
Nov 12, 2020 66.91 67.05 65.05 66.34 42,422 -0.65(-0.98%)
Nov 11, 2020 66.39 67.24 65.74 66.99 50,313 +0.54(+0.81%)
Nov 10, 2020 65.50 67.55 65.35 66.45 85,088 +1.10(+1.68%)
Nov 09, 2020 67.18 68.25 65.35 65.35 67,977 +0.62(+0.96%)
Nov 06, 2020 65.34 66.26 64.46 64.73 51,661 -0.35(-0.54%)
Nov 05, 2020 65.29 66.28 64.72 65.08 39,560 +0.05(+0.08%)
Nov 04, 2020 65.47 66.02 64.38 65.03 33,761 -0.47(-0.72%)
Nov 03, 2020 64.27 65.72 64.27 65.50 54,745 +1.69(+2.65%)
Nov 02, 2020 64.16 64.66 63.28 63.81 53,928 +0.29(+0.45%)
Oct 30, 2020 64.03 64.47 63.19 63.52 38,717 -0.65(-1.01%)
Oct 29, 2020 62.97 64.60 61.98 64.16 75,359 +0.97(+1.53%)
Oct 28, 2020 64.62 65.45 63.06 63.20 58,156 -1.92(-2.95%)
Oct 27, 2020 68.01 68.06 65.05 65.12 48,315 -0.53(-0.81%)
Oct 26, 2020 66.24 67.02 65.33 65.65 56,420 -1.01(-1.52%)
Oct 23, 2020 66.98 67.16 66.39 66.66 39,405 +0.10(+0.14%)
Oct 22, 2020 66.69 67.17 66.09 66.56 49,476 +0.21(+0.32%)
Oct 21, 2020 65.77 66.49 65.74 66.36 50,632 +0.48(+0.73%)
Oct 20, 2020 66.36 66.36 65.47 65.88 34,438 -0.40(-0.61%)
Oct 19, 2020 67.12 67.42 66.13 66.28 69,695 -0.51(-0.76%)
Oct 16, 2020 66.43 67.22 66.16 66.78 48,798 +0.15(+0.22%)
Oct 15, 2020 65.91 67.18 65.36 66.63 45,362 +0.63(+0.95%)
Oct 14, 2020 66.74 66.85 65.97 66.01 36,468 -0.92(-1.37%)
Oct 13, 2020 67.09 67.38 66.35 66.92 59,916 -0.51(-0.75%)
Oct 12, 2020 67.23 67.93 67.18 67.43 37,296 +0.31(+0.46%)
Oct 09, 2020 67.00 67.60 66.55 67.12 41,581 +0.21(+0.31%)
Oct 08, 2020 66.83 67.81 66.43 66.91 58,169 +0.45(+0.68%)
Oct 07, 2020 67.25 67.25 66.20 66.46 49,219 -0.47(-0.70%)
Oct 06, 2020 67.20 67.90 66.56 66.93 63,737 +0.17(+0.25%)
Oct 05, 2020 66.33 67.06 66.27 66.77 36,299 +0.60(+0.91%)
Oct 02, 2020 65.40 66.72 64.41 66.16 59,107 +0.21(+0.32%)
Oct 01, 2020 65.78 66.76 65.48 65.95 54,014 +0.15(+0.23%)
Sep 30, 2020 65.98 66.54 65.39 65.81 52,029 +0.24(+0.37%)
Sep 29, 2020 65.52 65.81 65.09 65.56 32,078 +0.23(+0.35%)
Sep 28, 2020 65.00 65.80 65.00 65.33 70,497 +0.68(+1.05%)
Sep 25, 2020 63.95 65.47 63.95 64.65 39,748 +0.23(+0.35%)
Sep 24, 2020 62.65 65.19 62.42 64.43 65,808 +1.96(+3.13%)
Sep 23, 2020 64.76 65.81 62.47 62.47 100,414 -2.27(-3.51%)
Sep 22, 2020 65.37 65.48 64.30 64.74 73,263 -0.29(-0.44%)
Sep 21, 2020 65.47 65.91 63.51 65.03 93,980 -1.00(-1.51%)
Sep 18, 2020 66.51 66.77 65.72 66.02 263,922 +0.19(+0.29%)
Sep 17, 2020 65.57 66.01 64.98 65.83 78,909 -0.18(-0.28%)
Sep 16, 2020 66.59 67.00 65.88 66.02 92,699 -0.73(-1.10%)
Sep 15, 2020 66.92 67.32 66.53 66.75 60,460 +0.11(+0.17%)
Sep 14, 2020 67.17 68.72 66.44 66.63 61,863 -0.31(-0.46%)
Sep 11, 2020 67.39 67.39 66.28 66.94 45,705 -0.21(-0.31%)
Sep 10, 2020 66.99 67.58 66.69 67.15 72,845 -0.09(-0.13%)
Sep 09, 2020 68.70 69.29 66.36 67.24 124,068 -1.27(-1.86%)
Sep 08, 2020 70.41 70.41 68.23 68.51 71,885 -1.94(-2.75%)
Sep 04, 2020 71.24 71.68 69.35 70.45 97,023 +1.19(+1.71%)
Sep 03, 2020 70.37 70.45 68.61 69.26 70,640 -0.98(-1.39%)
Sep 02, 2020 68.74 70.30 68.73 70.24 65,635 +1.36(+1.98%)
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.