John B Sanfilippo (NQ: JBSS )

98.79 +0.40 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 80.69 81.88 79.25 81.52 62,386 +0.79(+0.98%)
May 28, 2020 81.77 83.40 80.70 80.74 55,099 -1.11(-1.35%)
May 27, 2020 80.32 81.84 79.47 81.84 63,916 +1.62(+2.02%)
May 26, 2020 81.20 81.20 79.76 80.22 45,109 +0.90(+1.13%)
May 22, 2020 78.15 79.61 78.15 79.32 40,464 +0.90(+1.15%)
May 21, 2020 77.83 78.80 77.04 78.42 49,473 +0.56(+0.71%)
May 20, 2020 78.83 79.15 77.59 77.87 51,121 -0.45(-0.58%)
May 19, 2020 80.22 82.17 78.25 78.32 67,074 -1.76(-2.20%)
May 18, 2020 76.87 80.56 76.10 80.08 100,236 +4.12(+5.43%)
May 15, 2020 76.41 77.52 75.70 75.96 303,427 -0.68(-0.88%)
May 14, 2020 79.37 79.65 76.09 76.63 67,224 -3.14(-3.94%)
May 13, 2020 83.21 83.69 79.43 79.77 84,589 -3.69(-4.42%)
May 12, 2020 82.50 84.37 81.31 83.46 97,048 +1.21(+1.48%)
May 11, 2020 82.62 84.37 81.97 82.25 75,028 -0.92(-1.10%)
May 08, 2020 82.05 84.01 82.05 83.17 65,390 +1.88(+2.31%)
May 07, 2020 81.76 82.72 80.60 81.28 107,604 +0.64(+0.79%)
May 06, 2020 82.30 83.43 80.00 80.65 84,599 -1.05(-1.28%)
May 05, 2020 80.46 83.18 80.46 81.69 146,801 +1.81(+2.26%)
May 04, 2020 77.43 80.58 75.99 79.89 144,221 +2.94(+3.82%)
May 01, 2020 75.35 77.09 74.47 76.95 85,136 +0.83(+1.10%)
Apr 30, 2020 78.96 80.38 72.30 76.11 148,601 -2.47(-3.14%)
Apr 29, 2020 80.58 80.58 77.01 78.58 125,792 -0.28(-0.35%)
Apr 28, 2020 79.06 80.66 78.06 78.86 110,329 +1.06(+1.36%)
Apr 27, 2020 77.69 79.15 76.79 77.80 91,754 +0.78(+1.01%)
Apr 24, 2020 78.67 78.84 76.46 77.02 62,584 -0.79(-1.01%)
Apr 23, 2020 80.20 80.55 76.93 77.81 77,375 -2.12(-2.66%)
Apr 22, 2020 81.51 81.72 79.68 79.93 70,148 -0.20(-0.25%)
Apr 21, 2020 80.53 82.56 79.34 80.14 74,279 -1.13(-1.39%)
Apr 20, 2020 79.64 82.05 79.64 81.27 54,433 +0.03(+0.03%)
Apr 17, 2020 83.22 83.41 81.23 81.24 89,452 +0.35(+0.44%)
Apr 16, 2020 78.39 80.90 77.86 80.89 69,986 +3.22(+4.14%)
Apr 15, 2020 76.92 78.93 76.92 77.67 57,393 -0.15(-0.19%)
Apr 14, 2020 78.25 78.76 76.84 77.82 83,496 +1.28(+1.67%)
Apr 13, 2020 78.05 78.23 76.14 76.54 46,310 -1.51(-1.94%)
Apr 09, 2020 77.14 78.98 76.72 78.05 110,278 +1.36(+1.78%)
Apr 08, 2020 80.08 81.38 75.17 76.69 202,533 -3.33(-4.16%)
Apr 07, 2020 83.74 83.74 77.69 80.02 149,248 -1.84(-2.25%)
Apr 06, 2020 80.24 82.28 78.08 81.86 90,107 +3.80(+4.87%)
Apr 03, 2020 75.07 78.71 74.83 78.06 88,913 +2.23(+2.95%)
Apr 02, 2020 74.35 77.74 73.99 75.83 65,664 +0.68(+0.90%)
Apr 01, 2020 82.37 83.04 74.96 75.15 105,942 -7.70(-9.30%)
Mar 31, 2020 79.17 82.92 78.45 82.85 192,651 +4.27(+5.44%)
Mar 30, 2020 70.52 78.75 70.52 78.58 96,375 +8.98(+12.90%)
Mar 27, 2020 69.23 72.06 67.85 69.60 104,559 -1.75(-2.45%)
Mar 26, 2020 69.71 73.44 69.71 71.35 89,911 +1.89(+2.72%)
Mar 25, 2020 72.72 72.74 69.20 69.46 176,904 -2.55(-3.54%)
Mar 24, 2020 72.43 73.83 68.08 72.01 98,686 +2.08(+2.97%)
Mar 23, 2020 69.51 70.63 66.97 69.93 130,762 +0.39(+0.56%)
Mar 20, 2020 68.52 70.54 65.53 69.54 117,507 +1.06(+1.54%)
Mar 19, 2020 66.30 69.21 63.19 68.49 150,901 +1.89(+2.84%)
Mar 18, 2020 66.92 68.72 62.52 66.60 110,707 -4.18(-5.91%)
Mar 17, 2020 66.22 71.88 66.15 70.78 110,007 +4.66(+7.05%)
Mar 16, 2020 63.20 68.00 63.20 66.11 138,209 -2.47(-3.59%)
Mar 13, 2020 66.81 68.87 64.04 68.58 141,138 +4.60(+7.18%)
Mar 12, 2020 65.20 65.20 61.49 63.98 189,434 -3.23(-4.80%)
Mar 11, 2020 66.70 67.83 64.63 67.21 103,043 -0.44(-0.64%)
Mar 10, 2020 68.76 69.17 65.89 67.64 148,672 -0.31(-0.45%)
Mar 09, 2020 70.26 72.11 67.09 67.95 156,713 -4.56(-6.29%)
Mar 06, 2020 70.32 72.66 69.85 72.51 67,979 +1.10(+1.54%)
Mar 05, 2020 71.88 72.54 70.79 71.41 70,380 -1.11(-1.53%)
Mar 04, 2020 72.21 72.73 71.03 72.52 89,618 +1.15(+1.61%)
Mar 03, 2020 69.43 72.59 69.43 71.37 105,541 +1.63(+2.34%)
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.