John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 78.15 79.63 76.95 77.04 258,315 -0.74(-0.95%)
Sep 27, 2019 76.55 77.96 75.97 77.78 101,815 +1.00(+1.30%)
Sep 26, 2019 76.87 77.56 76.78 76.79 86,467 +0.33(+0.43%)
Sep 25, 2019 75.83 77.38 75.83 76.46 128,831 +0.54(+0.71%)
Sep 24, 2019 75.10 76.28 74.74 75.92 105,156 +1.13(+1.51%)
Sep 23, 2019 74.70 75.42 74.30 74.78 78,025 +0.01(+0.01%)
Sep 20, 2019 75.38 75.76 74.61 74.78 132,535 -0.37(-0.49%)
Sep 19, 2019 75.33 75.61 74.72 75.14 127,341 -0.10(-0.14%)
Sep 18, 2019 75.89 76.16 74.52 75.25 128,516 -0.66(-0.87%)
Sep 17, 2019 76.39 76.83 75.58 75.91 130,422 -0.33(-0.43%)
Sep 16, 2019 75.39 76.83 75.22 76.24 139,847 +0.65(+0.87%)
Sep 13, 2019 75.44 75.75 74.59 75.58 124,008 +0.14(+0.18%)
Sep 12, 2019 75.49 76.39 74.94 75.45 182,502 +0.16(+0.21%)
Sep 11, 2019 73.87 76.27 73.87 75.29 145,070 +1.24(+1.67%)
Sep 10, 2019 74.77 75.19 73.51 74.05 231,720 -0.89(-1.19%)
Sep 09, 2019 75.40 75.69 74.57 74.94 141,499 -0.45(-0.60%)
Sep 06, 2019 76.22 76.80 75.28 75.40 100,059 -0.78(-1.03%)
Sep 05, 2019 75.59 77.26 75.15 76.18 204,022 +1.00(+1.34%)
Sep 04, 2019 74.96 75.64 73.99 75.17 134,388 +0.65(+0.88%)
Sep 03, 2019 73.84 75.06 73.13 74.52 182,419 +0.67(+0.91%)
Aug 30, 2019 74.15 74.60 73.76 73.85 77,489 -0.06(-0.09%)
Aug 29, 2019 74.54 75.09 73.57 73.91 98,172 +0.02(+0.03%)
Aug 28, 2019 71.50 74.27 70.97 73.89 190,464 +2.70(+3.79%)
Aug 27, 2019 71.23 71.59 69.64 71.19 184,485 +0.26(+0.36%)
Aug 26, 2019 68.79 70.95 67.83 70.94 241,096 +2.20(+3.20%)
Aug 23, 2019 70.18 71.68 68.35 68.74 260,807 -1.62(-2.30%)
Aug 22, 2019 67.98 70.69 66.29 70.36 460,258 +6.30(+9.84%)
Aug 21, 2019 64.70 65.03 63.48 64.06 95,851 -0.33(-0.51%)
Aug 20, 2019 64.64 65.13 63.79 64.38 97,185 -0.17(-0.26%)
Aug 19, 2019 64.83 65.23 64.09 64.55 103,309 +0.04(+0.06%)
Aug 16, 2019 64.52 65.19 64.19 64.51 83,006 +0.46(+0.72%)
Aug 15, 2019 63.65 64.34 63.20 64.05 90,263 +0.68(+1.07%)
Aug 14, 2019 63.83 64.38 62.91 63.37 74,019 -1.30(-2.01%)
Aug 13, 2019 63.20 64.76 63.20 64.67 52,768 +1.47(+2.32%)
Aug 12, 2019 63.45 63.83 62.61 63.20 82,658 -0.29(-0.45%)
Aug 09, 2019 63.96 64.48 61.81 63.49 46,895 -0.60(-0.93%)
Aug 08, 2019 63.79 64.28 63.04 64.09 84,031 +0.45(+0.70%)
Aug 07, 2019 63.71 64.41 62.90 63.64 127,572 -0.85(-1.32%)
Aug 06, 2019 64.61 64.77 63.73 64.50 57,704 -0.22(-0.33%)
Aug 05, 2019 66.76 66.90 64.06 64.71 78,512 -2.03(-3.05%)
Aug 02, 2019 66.21 67.34 65.59 66.74 67,668 +0.44(+0.66%)
Aug 01, 2019 67.02 68.26 66.11 66.31 76,315 -0.61(-0.91%)
Jul 31, 2019 67.28 68.29 66.21 66.91 101,431 -0.42(-0.62%)
Jul 30, 2019 65.78 67.72 65.45 67.33 115,257 +1.55(+2.35%)
Jul 29, 2019 65.81 65.99 64.82 65.78 68,028 -0.04(-0.06%)
Jul 26, 2019 64.97 65.91 64.64 65.82 57,408 +1.00(+1.54%)
Jul 25, 2019 65.65 65.65 64.30 64.82 50,047 -1.05(-1.59%)
Jul 24, 2019 64.86 66.14 64.86 65.87 51,172 +1.01(+1.56%)
Jul 23, 2019 65.44 65.47 64.41 64.86 59,592 -0.29(-0.45%)
Jul 22, 2019 65.71 66.26 64.55 65.15 36,525 -0.47(-0.72%)
Jul 19, 2019 65.48 66.54 65.48 65.62 77,020 -0.08(-0.12%)
Jul 18, 2019 62.65 65.84 62.21 65.70 172,041 +3.26(+5.22%)
Jul 17, 2019 62.25 62.66 62.07 62.44 115,470 +0.37(+0.60%)
Jul 16, 2019 61.90 62.70 61.90 62.07 105,614 -0.04(-0.06%)
Jul 15, 2019 62.49 62.74 61.61 62.11 90,720 -0.11(-0.17%)
Jul 12, 2019 62.36 62.37 61.26 62.22 115,595 +0.09(+0.15%)
Jul 11, 2019 61.04 62.46 60.53 62.13 90,203 +1.47(+2.42%)
Jul 10, 2019 62.76 63.11 60.51 60.65 109,685 -2.06(-3.29%)
Jul 09, 2019 62.56 63.04 62.26 62.72 112,361 +0.16(+0.26%)
Jul 08, 2019 62.13 62.56 61.84 62.56 104,382 +0.47(+0.76%)
Jul 05, 2019 61.79 62.36 60.92 62.09 91,697 +0.29(+0.47%)
Jul 03, 2019 61.28 62.36 61.28 61.79 88,709 +0.62(+1.02%)
Jul 02, 2019 61.46 62.22 60.96 61.17 91,460 +0.34(+0.56%)
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.