John B Sanfilippo (NQ: JBSS )

88.40 USD +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.50 80.41 79.21 79.69 119,200 +0.29(+0.37%)
Jun 27, 2019 78.11 79.54 77.45 79.40 39,824 +1.10(+1.40%)
Jun 26, 2019 78.91 79.53 78.01 78.30 41,175 -0.68(-0.86%)
Jun 25, 2019 79.70 79.88 78.24 78.98 42,435 -0.29(-0.37%)
Jun 24, 2019 79.07 80.25 78.99 79.27 51,551 -0.11(-0.14%)
Jun 21, 2019 79.06 79.89 78.43 79.38 72,400 -0.05(-0.06%)
Jun 20, 2019 79.31 80.75 78.42 79.43 49,717 +0.53(+0.67%)
Jun 19, 2019 77.34 78.90 77.34 78.90 22,710 +1.12(+1.44%)
Jun 18, 2019 78.68 79.00 77.48 77.78 44,387 -0.97(-1.23%)
Jun 17, 2019 79.98 80.07 77.88 78.75 55,049 -0.65(-0.82%)
Jun 14, 2019 80.40 80.40 78.36 79.40 36,700 -1.17(-1.45%)
Jun 13, 2019 82.47 82.47 80.26 80.57 43,385 -1.11(-1.36%)
Jun 12, 2019 79.64 82.23 79.64 81.68 75,604 +2.06(+2.59%)
Jun 11, 2019 79.87 80.33 78.48 79.62 73,635 -0.17(-0.21%)
Jun 10, 2019 79.84 81.00 78.51 79.79 74,301 -0.21(-0.26%)
Jun 07, 2019 79.11 80.38 79.11 80.00 40,300 +0.90(+1.14%)
Jun 06, 2019 78.34 79.34 77.33 79.10 59,832 +0.69(+0.88%)
Jun 05, 2019 77.32 78.67 76.89 78.41 40,326 +1.36(+1.77%)
Jun 04, 2019 76.57 77.89 76.04 77.05 106,523 +0.72(+0.94%)
Jun 03, 2019 76.72 77.20 75.27 76.33 59,803 -0.32(-0.42%)
May 31, 2019 76.11 76.93 75.48 76.65 71,000 -0.28(-0.36%)
May 30, 2019 79.55 79.55 75.44 76.93 42,421 +0.66(+0.87%)
May 29, 2019 75.38 77.30 74.78 76.27 53,441 +0.38(+0.50%)
May 28, 2019 78.50 78.64 75.13 75.89 73,291 -1.79(-2.30%)
May 24, 2019 77.42 79.58 77.04 77.68 47,700 +0.37(+0.48%)
May 23, 2019 77.61 78.69 77.09 77.31 43,748 -0.87(-1.11%)
May 22, 2019 77.24 78.54 77.12 78.18 47,073 +0.68(+0.88%)
May 21, 2019 77.90 78.92 77.35 77.50 33,627 -0.12(-0.15%)
May 20, 2019 77.74 78.43 77.10 77.62 34,398 -0.23(-0.30%)
May 17, 2019 78.10 79.46 77.76 77.85 46,900 -0.47(-0.60%)
May 16, 2019 78.06 80.06 77.98 78.32 34,246 +0.45(+0.58%)
May 15, 2019 77.25 78.92 76.66 77.87 78,294 +0.60(+0.78%)
May 14, 2019 77.06 77.88 76.32 77.27 49,867 +0.22(+0.29%)
May 13, 2019 77.40 77.67 75.86 77.05 87,983 -1.21(-1.55%)
May 10, 2019 77.10 78.51 75.83 78.26 55,800 +0.77(+0.99%)
May 09, 2019 77.35 78.27 77.05 77.49 32,695 -0.14(-0.18%)
May 08, 2019 77.71 78.97 77.53 77.63 56,185 -1.03(-1.31%)
May 07, 2019 78.45 79.25 78.00 78.66 63,476 -0.69(-0.87%)
May 06, 2019 78.87 80.18 78.60 79.35 97,649 -0.77(-0.96%)
May 03, 2019 80.05 83.57 79.32 80.12 98,200 -2.16(-2.63%)
May 02, 2019 73.41 83.40 73.41 82.28 158,081 +9.00(+12.28%)
May 01, 2019 72.14 73.28 71.39 73.28 106,865 +1.17(+1.62%)
Apr 30, 2019 72.28 73.21 72.02 72.11 52,111 -0.36(-0.50%)
Apr 29, 2019 70.91 72.63 70.91 72.47 29,643 +1.46(+2.06%)
Apr 26, 2019 70.60 71.44 70.60 71.01 13,400 +0.43(+0.61%)
Apr 25, 2019 70.39 71.26 69.39 70.58 36,265 -0.37(-0.52%)
Apr 24, 2019 70.74 71.00 69.77 70.95 15,711 +1.04(+1.49%)
Apr 23, 2019 69.76 71.35 69.22 69.91 22,617 +0.06(+0.09%)
Apr 22, 2019 70.73 72.16 69.54 69.85 38,480 -0.91(-1.29%)
Apr 18, 2019 70.81 71.41 70.52 70.76 29,900 -0.14(-0.20%)
Apr 17, 2019 71.83 72.76 70.50 70.90 25,382 -1.00(-1.39%)
Apr 16, 2019 71.81 72.19 71.45 71.90 26,622 +0.01(+0.01%)
Apr 15, 2019 71.89 72.49 71.47 71.89 20,692 +0.08(+0.11%)
Apr 12, 2019 71.11 72.50 70.92 71.81 40,900 +0.86(+1.21%)
Apr 11, 2019 71.54 72.03 70.44 70.95 19,334 -0.70(-0.98%)
Apr 10, 2019 71.21 72.35 70.83 71.65 34,684 +0.47(+0.66%)
Apr 09, 2019 71.47 72.01 71.18 71.18 29,302 -0.49(-0.68%)
Apr 08, 2019 70.80 71.92 70.79 71.67 23,191 +0.50(+0.70%)
Apr 05, 2019 70.05 71.27 69.97 71.17 19,700 +0.78(+1.11%)
Apr 04, 2019 70.21 70.81 69.96 70.39 25,178 +0.46(+0.66%)
Apr 03, 2019 70.55 70.55 69.86 69.93 38,806 -0.67(-0.95%)
Apr 02, 2019 70.98 71.10 69.72 70.60 39,350 -0.41(-0.58%)
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.