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 (%)
Oct 31, 2019 86.91 88.71 86.48 87.28 153,703 +0.94(+1.09%)
Oct 30, 2019 84.15 87.11 83.86 86.34 128,737 +2.48(+2.96%)
Oct 29, 2019 82.01 86.02 80.20 83.86 213,402 +7.80(+10.25%)
Oct 28, 2019 76.79 77.58 75.92 76.06 128,979 -0.48(-0.62%)
Oct 25, 2019 77.97 77.97 76.14 76.54 96,177 -1.64(-2.09%)
Oct 24, 2019 78.35 78.59 77.63 78.17 78,602 -0.35(-0.45%)
Oct 23, 2019 78.46 79.37 77.78 78.53 76,916 -0.22(-0.28%)
Oct 22, 2019 78.60 79.12 78.13 78.75 66,438 +0.62(+0.79%)
Oct 21, 2019 78.51 78.80 77.90 78.13 100,288 +0.06(+0.07%)
Oct 18, 2019 79.63 79.63 77.55 78.07 115,997 -1.67(-2.09%)
Oct 17, 2019 77.93 79.75 77.80 79.74 113,165 +1.92(+2.46%)
Oct 16, 2019 76.88 78.11 76.88 77.83 79,571 +0.91(+1.19%)
Oct 15, 2019 77.03 77.92 76.78 76.91 57,901 +0.32(+0.42%)
Oct 14, 2019 75.89 78.36 75.40 76.59 103,787 +0.39(+0.51%)
Oct 11, 2019 76.85 77.38 75.95 76.21 86,572 -0.20(-0.26%)
Oct 10, 2019 76.28 76.74 75.93 76.40 68,579 +0.10(+0.13%)
Oct 09, 2019 77.85 77.98 76.26 76.31 78,589 -1.23(-1.58%)
Oct 08, 2019 77.97 78.18 76.74 77.53 88,239 -0.44(-0.57%)
Oct 07, 2019 78.49 78.80 77.67 77.97 113,476 -0.80(-1.01%)
Oct 04, 2019 79.42 80.00 78.32 78.77 84,262 -0.67(-0.84%)
Oct 03, 2019 80.18 80.79 79.26 79.44 162,898 -1.16(-1.44%)
Oct 02, 2019 79.36 80.90 78.62 80.60 194,250 +0.76(+0.96%)
Oct 01, 2019 79.91 81.23 79.43 79.83 191,823 +0.39(+0.49%)
Sep 30, 2019 80.59 82.12 79.36 79.45 250,492 -0.76(-0.95%)
Sep 27, 2019 78.94 80.39 78.34 80.21 98,731 +1.03(+1.30%)
Sep 26, 2019 79.27 79.98 79.18 79.18 83,848 +0.34(+0.43%)
Sep 25, 2019 78.20 79.80 78.20 78.85 124,929 +0.56(+0.71%)
Sep 24, 2019 77.45 78.66 77.08 78.29 101,971 +1.17(+1.51%)
Sep 23, 2019 77.03 77.78 76.62 77.12 75,662 +0.01(+0.01%)
Sep 20, 2019 77.74 78.13 76.94 77.11 128,521 -0.38(-0.49%)
Sep 19, 2019 77.68 77.97 77.05 77.49 123,484 -0.11(-0.14%)
Sep 18, 2019 78.26 78.54 76.85 77.60 124,624 -0.68(-0.87%)
Sep 17, 2019 78.78 79.23 77.94 78.28 126,472 -0.34(-0.43%)
Sep 16, 2019 77.74 79.22 77.57 78.62 135,612 +0.67(+0.87%)
Sep 13, 2019 77.79 78.11 76.92 77.94 120,252 +0.14(+0.18%)
Sep 12, 2019 77.85 78.77 77.28 77.80 176,974 +0.16(+0.21%)
Sep 11, 2019 76.18 78.65 76.18 77.64 140,676 +1.27(+1.67%)
Sep 10, 2019 77.10 77.53 75.80 76.36 224,702 -0.92(-1.19%)
Sep 09, 2019 77.75 78.05 76.90 77.28 137,213 -0.47(-0.60%)
Sep 06, 2019 78.60 79.20 77.63 77.75 97,029 -0.81(-1.03%)
Sep 05, 2019 77.95 79.68 77.50 78.56 197,843 +1.04(+1.34%)
Sep 04, 2019 77.30 78.00 76.31 77.52 130,318 +0.67(+0.88%)
Sep 03, 2019 76.15 77.41 75.42 76.85 176,894 +0.69(+0.91%)
Aug 30, 2019 76.46 76.93 76.06 76.16 75,142 -0.07(-0.09%)
Aug 29, 2019 76.87 77.44 75.87 76.22 95,199 +0.02(+0.03%)
Aug 28, 2019 73.73 76.59 73.19 76.20 184,695 +2.78(+3.79%)
Aug 27, 2019 73.45 73.82 71.81 73.42 178,898 +0.26(+0.36%)
Aug 26, 2019 70.93 73.16 69.95 73.16 233,793 +2.27(+3.20%)
Aug 23, 2019 72.37 73.92 70.49 70.89 252,908 -1.67(-2.30%)
Aug 22, 2019 70.10 72.90 68.36 72.56 446,318 +6.50(+9.84%)
Aug 21, 2019 66.72 67.06 65.47 66.06 92,948 -0.34(-0.51%)
Aug 20, 2019 66.66 67.16 65.79 66.40 94,242 -0.17(-0.26%)
Aug 19, 2019 66.86 67.27 66.09 66.57 100,180 +0.04(+0.06%)
Aug 16, 2019 66.53 67.23 66.19 66.53 80,492 +0.48(+0.72%)
Aug 15, 2019 65.64 66.35 65.18 66.05 87,529 +0.70(+1.07%)
Aug 14, 2019 65.82 66.39 64.87 65.35 71,777 -1.34(-2.01%)
Aug 13, 2019 65.17 66.78 65.17 66.69 51,170 +1.51(+2.32%)
Aug 12, 2019 65.43 65.82 64.57 65.18 80,154 -0.30(-0.45%)
Aug 09, 2019 65.96 66.49 63.74 65.47 45,474 -0.62(-0.93%)
Aug 08, 2019 65.78 66.29 65.01 66.09 81,486 +0.46(+0.70%)
Aug 07, 2019 65.70 66.42 64.87 65.63 123,708 -0.88(-1.32%)
Aug 06, 2019 66.63 66.79 65.72 66.51 55,957 -0.22(-0.33%)
Aug 05, 2019 68.85 68.99 66.06 66.73 76,135 -2.10(-3.05%)
Aug 02, 2019 68.27 69.44 67.64 68.83 65,619 +0.45(+0.66%)
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.