John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 80.57 82.01 79.38 81.80 83,802 +1.86(+2.32%)
Jan 30, 2023 79.36 80.42 78.97 79.94 60,731 +0.89(+1.13%)
Jan 27, 2023 78.23 79.48 77.41 79.05 54,223 +0.57(+0.73%)
Jan 26, 2023 78.80 79.39 77.83 78.48 44,156 -0.25(-0.32%)
Jan 25, 2023 76.55 78.99 76.15 78.73 51,748 +1.85(+2.40%)
Jan 24, 2023 76.07 77.66 75.58 76.88 42,600 +0.76(+1.00%)
Jan 23, 2023 76.42 77.61 75.67 76.11 39,506 -0.05(-0.06%)
Jan 20, 2023 77.01 77.01 74.03 76.16 105,242 -0.26(-0.34%)
Jan 19, 2023 78.42 78.98 76.29 76.42 49,957 -2.06(-2.63%)
Jan 18, 2023 82.25 82.75 78.29 78.49 77,945 -3.95(-4.79%)
Jan 17, 2023 82.06 82.94 81.71 82.44 59,266 +0.09(+0.11%)
Jan 13, 2023 80.56 82.54 79.81 82.35 46,288 +1.21(+1.49%)
Jan 12, 2023 79.54 81.25 78.84 81.14 55,467 +1.57(+1.97%)
Jan 11, 2023 78.71 80.04 78.71 79.57 77,051 +0.40(+0.50%)
Jan 10, 2023 78.65 79.48 78.25 79.17 52,514 +0.34(+0.43%)
Jan 09, 2023 79.75 80.00 78.52 78.83 63,462 -1.09(-1.37%)
Jan 06, 2023 79.29 80.64 78.69 79.93 57,947 +1.29(+1.64%)
Jan 05, 2023 79.22 79.25 78.16 78.64 37,797 -0.83(-1.05%)
Jan 04, 2023 79.15 80.18 78.26 79.47 60,157 +0.94(+1.20%)
Jan 03, 2023 79.38 79.38 77.53 78.53 60,379 -0.17(-0.22%)
Dec 30, 2022 79.12 79.12 77.84 78.71 42,808 -0.45(-0.57%)
Dec 29, 2022 78.50 79.47 77.84 79.16 37,613 +1.29(+1.65%)
Dec 28, 2022 78.78 79.93 77.54 77.88 61,433 -0.96(-1.22%)
Dec 27, 2022 78.91 79.44 77.68 78.83 31,931 +0.26(+0.33%)
Dec 23, 2022 77.88 79.56 77.64 78.57 31,929 +0.26(+0.33%)
Dec 22, 2022 80.02 80.05 77.92 78.31 61,736 -1.88(-2.34%)
Dec 21, 2022 80.88 81.68 79.95 80.19 45,903 -0.34(-0.42%)
Dec 20, 2022 79.92 81.05 78.66 80.53 51,101 +0.73(+0.91%)
Dec 19, 2022 78.79 81.23 78.13 79.80 63,538 +1.64(+2.09%)
Dec 16, 2022 78.07 78.62 76.91 78.17 255,141 +0.02(+0.02%)
Dec 15, 2022 79.31 79.66 77.54 78.15 83,913 -1.80(-2.25%)
Dec 14, 2022 78.92 80.44 78.63 79.95 35,496 +0.40(+0.50%)
Dec 13, 2022 80.42 80.42 78.34 79.55 79,677 +0.32(+0.40%)
Dec 12, 2022 79.43 79.44 78.19 79.23 37,461 +0.16(+0.21%)
Dec 09, 2022 79.92 79.92 78.07 79.07 34,406 -0.72(-0.90%)
Dec 08, 2022 80.03 81.60 79.55 79.78 36,564 -0.39(-0.48%)
Dec 07, 2022 81.27 81.27 79.56 80.17 28,669 -1.20(-1.47%)
Dec 06, 2022 80.07 81.64 79.37 81.37 48,090 +1.57(+1.96%)
Dec 05, 2022 80.87 80.87 78.82 79.80 36,219 -1.53(-1.88%)
Dec 02, 2022 80.70 81.60 79.61 81.33 34,871 +0.18(+0.23%)
Dec 01, 2022 81.64 81.64 80.39 81.15 42,197 +0.15(+0.18%)
Nov 30, 2022 78.75 81.60 78.39 81.00 52,743 +1.87(+2.36%)
Nov 29, 2022 80.38 82.87 79.02 79.14 41,505 -1.65(-2.04%)
Nov 28, 2022 81.59 82.07 80.69 80.78 32,525 -1.46(-1.78%)
Nov 25, 2022 82.61 83.19 81.90 82.25 13,699 +0.08(+0.09%)
Nov 23, 2022 82.93 82.93 81.83 82.17 27,486 -1.00(-1.21%)
Nov 22, 2022 83.44 83.84 82.63 83.17 48,879 +0.45(+0.54%)
Nov 21, 2022 81.16 82.72 81.16 82.72 46,757 +1.77(+2.19%)
Nov 18, 2022 80.28 81.28 80.14 80.95 60,241 +1.39(+1.74%)
Nov 17, 2022 79.63 80.17 78.54 79.57 33,643 -0.48(-0.60%)
Nov 16, 2022 79.20 80.85 79.20 80.05 25,019 +1.16(+1.47%)
Nov 15, 2022 79.32 79.69 78.55 78.89 42,275 +0.15(+0.19%)
Nov 14, 2022 78.94 80.17 78.36 78.74 32,272 +0.62(+0.80%)
Nov 11, 2022 81.46 81.46 77.44 78.11 54,222 -3.71(-4.54%)
Nov 10, 2022 80.50 82.13 80.02 81.83 38,541 +2.26(+2.84%)
Nov 09, 2022 81.09 81.09 79.19 79.57 28,853 -1.51(-1.86%)
Nov 08, 2022 80.53 82.26 79.25 81.08 71,184 +1.10(+1.38%)
Nov 07, 2022 79.82 80.05 79.09 79.98 22,201 +0.08(+0.10%)
Nov 04, 2022 77.89 79.90 77.89 79.90 42,268 +2.70(+3.49%)
Nov 03, 2022 77.20 77.61 75.68 77.21 37,476 -0.04(-0.05%)
Nov 02, 2022 78.07 80.39 75.91 77.24 79,098 -1.89(-2.39%)
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.