John B Sanfilippo (NQ: JBSS )

84.24 USD -0.73 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 84.88 84.90 83.74 84.70 35,258 -0.29(-0.34%)
Aug 31, 2021 84.01 84.99 83.65 84.99 67,903 +1.25(+1.49%)
Aug 30, 2021 85.99 85.99 83.60 83.74 29,548 -2.32(-2.70%)
Aug 27, 2021 84.79 86.60 84.65 86.06 45,097 +1.56(+1.85%)
Aug 26, 2021 85.83 85.83 84.49 84.50 31,758 -1.46(-1.70%)
Aug 25, 2021 87.65 88.33 85.94 85.96 34,243 -1.38(-1.58%)
Aug 24, 2021 88.61 89.46 86.67 87.34 37,138 -1.45(-1.63%)
Aug 23, 2021 87.70 89.33 86.50 88.79 167,648 +1.24(+1.42%)
Aug 20, 2021 85.69 88.16 85.69 87.55 59,828 +1.37(+1.59%)
Aug 19, 2021 87.91 88.41 84.11 86.18 51,107 -1.74(-1.98%)
Aug 18, 2021 87.74 88.70 87.66 87.92 24,143 -0.13(-0.15%)
Aug 17, 2021 88.56 88.56 87.64 88.05 37,705 -0.56(-0.63%)
Aug 16, 2021 88.87 89.31 88.24 88.61 34,332 -0.07(-0.08%)
Aug 13, 2021 88.15 88.79 87.25 88.68 25,263 +0.78(+0.89%)
Aug 12, 2021 88.00 88.40 87.73 87.90 16,579 -0.15(-0.17%)
Aug 11, 2021 88.68 88.93 88.05 88.05 21,642 -0.31(-0.35%)
Aug 10, 2021 87.95 88.71 87.80 88.36 22,552 +0.46(+0.52%)
Aug 09, 2021 86.66 88.92 86.00 87.90 39,281 -4.53(-4.90%)
Aug 06, 2021 92.16 93.12 92.00 92.43 59,000 +1.04(+1.14%)
Aug 05, 2021 91.48 91.84 90.74 91.39 29,937 +0.05(+0.05%)
Aug 04, 2021 92.00 92.70 90.53 91.34 34,626 -1.12(-1.21%)
Aug 03, 2021 92.23 93.30 91.92 92.46 73,188 +0.68(+0.74%)
Aug 02, 2021 92.56 93.34 91.78 91.78 40,744 -0.58(-0.63%)
Jul 30, 2021 92.07 92.78 91.70 92.36 26,358 +0.40(+0.43%)
Jul 29, 2021 92.15 92.26 91.54 91.96 18,018 +0.01(+0.01%)
Jul 28, 2021 91.52 91.98 90.60 91.95 61,970 +0.31(+0.34%)
Jul 27, 2021 91.96 92.73 91.01 91.64 21,386 -0.12(-0.13%)
Jul 26, 2021 91.32 92.90 91.32 91.76 20,045 +0.32(+0.35%)
Jul 23, 2021 91.66 91.87 90.94 91.44 18,686 +0.85(+0.94%)
Jul 22, 2021 91.29 91.29 90.20 90.59 20,523 -0.81(-0.89%)
Jul 21, 2021 92.67 92.92 91.28 91.40 23,330 -0.64(-0.70%)
Jul 20, 2021 92.18 93.74 91.43 92.04 60,355 +1.09(+1.20%)
Jul 19, 2021 91.90 92.00 90.09 90.95 26,087 -0.97(-1.06%)
Jul 16, 2021 90.01 92.50 90.01 91.92 51,369 +2.00(+2.22%)
Jul 15, 2021 88.56 90.21 88.56 89.92 20,917 +1.23(+1.39%)
Jul 14, 2021 88.31 89.32 88.31 88.69 20,463 +0.89(+1.01%)
Jul 13, 2021 88.61 89.25 87.35 87.80 34,664 -0.81(-0.91%)
Jul 12, 2021 91.21 91.21 88.00 88.61 21,393 -1.02(-1.14%)
Jul 09, 2021 87.79 91.43 87.79 89.63 51,164 +3.14(+3.63%)
Jul 08, 2021 85.87 86.84 85.04 86.49 36,703 +0.08(+0.09%)
Jul 07, 2021 86.30 87.05 85.54 86.41 39,660 -0.24(-0.28%)
Jul 06, 2021 87.68 87.68 85.45 86.65 23,609 -0.94(-1.07%)
Jul 02, 2021 88.77 88.77 87.31 87.59 19,596 -0.98(-1.11%)
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.