John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 67.84 68.73 67.45 68.69 69,442 +0.74(+1.09%)
May 27, 2022 65.79 68.04 65.79 67.95 41,950 +0.88(+1.31%)
May 26, 2022 66.84 67.26 66.39 67.07 41,582 +0.62(+0.93%)
May 25, 2022 66.31 66.81 65.63 66.45 38,224 -0.04(-0.07%)
May 24, 2022 65.55 66.59 65.37 66.50 52,205 +0.65(+0.98%)
May 23, 2022 65.27 66.58 64.91 65.85 50,939 +0.93(+1.43%)
May 20, 2022 65.30 65.65 64.13 64.92 74,944 -0.23(-0.36%)
May 19, 2022 64.91 65.63 64.20 65.16 97,168 -0.29(-0.44%)
May 18, 2022 66.10 66.10 64.36 65.45 104,835 -0.79(-1.19%)
May 17, 2022 67.38 67.45 66.20 66.24 51,973 -0.83(-1.23%)
May 16, 2022 67.72 67.99 67.06 67.06 48,023 -1.00(-1.47%)
May 13, 2022 66.68 68.26 66.21 68.06 82,097 +1.52(+2.28%)
May 12, 2022 65.65 66.85 65.65 66.54 44,024 +0.72(+1.09%)
May 11, 2022 64.92 66.26 64.66 65.82 54,806 +0.62(+0.95%)
May 10, 2022 66.52 67.28 64.14 65.20 80,887 -0.85(-1.29%)
May 09, 2022 66.70 67.15 65.86 66.06 81,610 -0.68(-1.02%)
May 06, 2022 65.60 66.82 65.45 66.74 66,464 +0.79(+1.20%)
May 05, 2022 66.63 66.78 65.33 65.95 129,137 -1.24(-1.85%)
May 04, 2022 66.93 67.32 65.41 67.19 73,394 +0.26(+0.39%)
May 03, 2022 69.14 69.14 66.87 66.93 135,329 -2.34(-3.38%)
May 02, 2022 70.06 70.46 68.09 69.27 155,422 -0.56(-0.80%)
Apr 29, 2022 71.35 71.35 69.72 69.83 101,902 -1.12(-1.57%)
Apr 28, 2022 74.94 75.16 70.60 70.94 215,019 -4.01(-5.35%)
Apr 27, 2022 74.67 76.17 73.91 74.95 85,582 +0.70(+0.94%)
Apr 26, 2022 74.91 75.11 73.75 74.25 123,360 -0.52(-0.70%)
Apr 25, 2022 75.87 75.87 73.40 74.77 112,333 -1.31(-1.73%)
Apr 22, 2022 77.76 78.00 76.08 76.08 59,231 -1.44(-1.86%)
Apr 21, 2022 78.06 78.77 77.35 77.52 89,175 -0.14(-0.19%)
Apr 20, 2022 77.02 78.10 77.02 77.67 126,874 +0.90(+1.17%)
Apr 19, 2022 75.99 77.06 75.68 76.77 104,411 +1.08(+1.43%)
Apr 18, 2022 77.26 77.26 75.34 75.69 80,396 -1.57(-2.04%)
Apr 14, 2022 77.36 77.93 76.91 77.26 57,215 +0.11(+0.14%)
Apr 13, 2022 77.62 77.62 76.83 77.15 48,651 -0.24(-0.31%)
Apr 12, 2022 77.12 77.58 76.63 77.40 54,874 +1.07(+1.40%)
Apr 11, 2022 76.71 76.90 76.08 76.33 55,779 -0.14(-0.19%)
Apr 08, 2022 76.88 77.32 76.32 76.47 66,037 -0.38(-0.49%)
Apr 07, 2022 77.19 77.33 76.55 76.85 68,256 -0.08(-0.11%)
Apr 06, 2022 76.27 77.73 76.27 76.93 55,235 +0.32(+0.42%)
Apr 05, 2022 76.70 77.93 76.44 76.61 68,224 -0.09(-0.12%)
Apr 04, 2022 77.43 77.43 75.90 76.70 37,625 -0.32(-0.42%)
Apr 01, 2022 75.49 77.22 74.75 77.02 83,001 +1.98(+2.64%)
Mar 31, 2022 74.39 75.19 74.39 75.04 43,717 +0.57(+0.76%)
Mar 30, 2022 74.83 75.05 74.29 74.47 27,563 -0.33(-0.44%)
Mar 29, 2022 74.69 75.59 74.47 74.81 93,848 +0.83(+1.12%)
Mar 28, 2022 74.27 74.47 73.34 73.98 24,221 -0.71(-0.95%)
Mar 25, 2022 74.15 74.77 73.59 74.69 27,199 +1.12(+1.52%)
Mar 24, 2022 72.68 73.85 72.18 73.58 46,317 +1.03(+1.43%)
Mar 23, 2022 73.25 73.48 72.39 72.54 37,663 -0.62(-0.85%)
Mar 22, 2022 74.49 75.57 73.12 73.16 44,495 -1.00(-1.35%)
Mar 21, 2022 74.29 75.12 73.85 74.16 37,451 +0.00(+0.00%)
Mar 18, 2022 74.17 74.65 73.22 74.16 74,835 +0.08(+0.11%)
Mar 17, 2022 73.07 74.67 72.61 74.08 29,761 +0.70(+0.96%)
Mar 16, 2022 73.31 73.55 71.97 73.38 37,114 +0.50(+0.69%)
Mar 15, 2022 71.87 73.30 71.87 72.87 54,747 +0.49(+0.67%)
Mar 14, 2022 71.66 72.51 71.31 72.39 27,514 +1.10(+1.54%)
Mar 11, 2022 71.83 72.10 70.84 71.29 25,058 -0.31(-0.43%)
Mar 10, 2022 71.73 71.95 70.67 71.60 23,371 -0.75(-1.03%)
Mar 09, 2022 73.25 73.25 72.14 72.34 26,499 -0.35(-0.48%)
Mar 08, 2022 75.37 75.83 72.48 72.69 41,077 -2.37(-3.16%)
Mar 07, 2022 74.58 75.54 73.54 75.07 89,981 +0.26(+0.35%)
Mar 04, 2022 73.12 74.95 72.67 74.81 46,505 +1.31(+1.79%)
Mar 03, 2022 73.41 73.79 72.88 73.49 41,922 +0.13(+0.18%)
Mar 02, 2022 71.97 73.52 71.97 73.36 28,615 +1.32(+1.84%)
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.