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 (%)
Oct 30, 2020 62.09 62.52 61.27 61.59 39,927 -0.63(-1.01%)
Oct 29, 2020 61.06 62.64 60.10 62.22 77,713 +0.94(+1.53%)
Oct 28, 2020 62.66 63.47 61.15 61.28 59,973 -1.86(-2.95%)
Oct 27, 2020 65.95 66.00 63.08 63.14 49,824 -0.52(-0.81%)
Oct 26, 2020 64.24 64.99 63.36 63.66 58,182 -0.98(-1.52%)
Oct 23, 2020 64.96 65.12 64.38 64.64 40,635 +0.09(+0.14%)
Oct 22, 2020 64.67 65.13 64.09 64.55 51,021 +0.20(+0.32%)
Oct 21, 2020 63.78 64.47 63.75 64.35 52,213 +0.47(+0.73%)
Oct 20, 2020 64.35 64.35 63.49 63.88 35,513 -0.39(-0.61%)
Oct 19, 2020 65.09 65.37 64.13 64.27 71,872 -0.49(-0.76%)
Oct 16, 2020 64.41 65.18 64.16 64.76 50,322 +0.14(+0.22%)
Oct 15, 2020 63.91 65.14 63.38 64.62 46,779 +0.61(+0.95%)
Oct 14, 2020 64.72 64.83 63.97 64.01 37,607 -0.89(-1.37%)
Oct 13, 2020 65.06 65.34 64.34 64.90 61,787 -0.49(-0.75%)
Oct 12, 2020 65.19 65.87 65.15 65.39 38,461 +0.30(+0.46%)
Oct 09, 2020 64.97 65.55 64.53 65.09 42,880 +0.20(+0.31%)
Oct 08, 2020 64.80 65.76 64.42 64.89 59,986 +0.44(+0.68%)
Oct 07, 2020 65.22 65.22 64.19 64.45 50,756 -0.46(-0.70%)
Oct 06, 2020 65.17 65.84 64.55 64.90 65,728 +0.16(+0.25%)
Oct 05, 2020 64.32 65.03 64.26 64.74 37,433 +0.58(+0.91%)
Oct 02, 2020 63.42 64.70 62.46 64.16 60,953 +0.20(+0.32%)
Oct 01, 2020 63.79 64.74 63.50 63.96 55,701 +0.14(+0.23%)
Sep 30, 2020 63.98 64.52 63.41 63.81 53,654 +0.24(+0.37%)
Sep 29, 2020 63.53 63.82 63.12 63.58 33,080 +0.22(+0.35%)
Sep 28, 2020 63.03 63.80 63.03 63.36 72,699 +0.66(+1.05%)
Sep 25, 2020 62.02 63.48 62.02 62.70 40,990 +0.22(+0.35%)
Sep 24, 2020 60.75 63.21 60.53 62.47 67,864 +1.90(+3.13%)
Sep 23, 2020 62.80 63.82 60.58 60.58 103,550 -2.20(-3.51%)
Sep 22, 2020 63.39 63.50 62.36 62.78 75,551 -0.28(-0.44%)
Sep 21, 2020 63.48 63.91 61.59 63.06 96,915 -0.97(-1.51%)
Sep 18, 2020 64.50 64.75 63.73 64.02 272,165 +0.19(+0.29%)
Sep 17, 2020 63.58 64.01 63.02 63.84 81,374 -0.18(-0.28%)
Sep 16, 2020 64.57 64.97 63.89 64.02 95,594 -0.71(-1.10%)
Sep 15, 2020 64.90 65.28 64.52 64.73 62,348 +0.11(+0.17%)
Sep 14, 2020 65.13 66.64 64.43 64.62 63,795 -0.30(-0.46%)
Sep 11, 2020 65.34 65.35 64.27 64.91 47,132 -0.20(-0.31%)
Sep 10, 2020 64.96 65.53 64.67 65.12 75,120 -0.08(-0.13%)
Sep 09, 2020 66.62 67.19 64.35 65.20 127,943 -1.24(-1.86%)
Sep 08, 2020 68.27 68.27 66.17 66.44 74,130 -1.88(-2.75%)
Sep 04, 2020 69.08 69.51 67.25 68.32 100,053 +1.15(+1.71%)
Sep 03, 2020 68.24 68.31 66.53 67.16 72,846 -0.95(-1.39%)
Sep 02, 2020 66.66 68.17 66.65 68.11 67,685 +1.32(+1.98%)
Sep 01, 2020 67.43 67.51 65.76 66.79 115,542 -0.63(-0.93%)
Aug 31, 2020 68.65 68.65 67.33 67.42 73,178 -1.29(-1.87%)
Aug 28, 2020 68.38 68.95 67.38 68.71 103,479 +0.39(+0.57%)
Aug 27, 2020 68.55 68.98 67.89 68.32 61,501 +0.10(+0.15%)
Aug 26, 2020 69.55 70.53 68.11 68.21 54,893 -1.77(-2.53%)
Aug 25, 2020 70.64 70.95 69.74 69.98 48,820 -0.74(-1.04%)
Aug 24, 2020 70.85 71.11 68.96 70.72 73,279 +0.15(+0.22%)
Aug 21, 2020 70.31 72.09 70.07 70.57 129,703 +1.43(+2.07%)
Aug 20, 2020 74.71 75.54 68.58 69.14 118,534 -7.17(-9.40%)
Aug 19, 2020 76.68 77.33 76.28 76.31 49,998 -0.16(-0.21%)
Aug 18, 2020 75.74 76.58 74.83 76.47 44,470 +0.65(+0.86%)
Aug 17, 2020 75.49 76.75 75.49 75.82 33,811 +0.23(+0.30%)
Aug 14, 2020 75.85 76.51 75.41 75.59 49,731 -0.61(-0.80%)
Aug 13, 2020 76.71 77.18 76.20 76.20 32,359 -0.67(-0.87%)
Aug 12, 2020 76.36 77.20 76.24 76.87 66,335 +1.13(+1.50%)
Aug 11, 2020 77.34 77.34 75.40 75.73 61,306 -1.22(-1.58%)
Aug 10, 2020 75.32 77.57 75.16 76.95 97,967 +1.41(+1.86%)
Aug 07, 2020 73.83 75.74 73.83 75.55 60,126 +1.72(+2.33%)
Aug 06, 2020 74.95 75.28 73.25 73.83 102,942 -1.30(-1.74%)
Aug 05, 2020 75.20 76.05 74.59 75.13 105,097 +0.40(+0.54%)
Aug 04, 2020 73.48 75.03 72.89 74.73 79,209 +1.18(+1.60%)
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.