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 (%)
Nov 30, 2020 62.94 63.56 61.97 62.82 82,104 -0.56(-0.88%)
Nov 27, 2020 63.23 63.58 62.03 63.38 26,580 +0.20(+0.32%)
Nov 25, 2020 64.60 64.60 63.17 63.17 63,438 -1.34(-2.07%)
Nov 24, 2020 64.33 65.28 63.72 64.51 67,653 +0.85(+1.33%)
Nov 23, 2020 63.94 64.21 63.17 63.66 67,578 -0.37(-0.58%)
Nov 20, 2020 63.55 64.33 63.26 64.04 100,059 -0.06(-0.09%)
Nov 19, 2020 64.24 64.25 63.23 64.10 53,894 -0.45(-0.70%)
Nov 18, 2020 64.98 65.67 63.92 64.55 58,787 +0.03(+0.04%)
Nov 17, 2020 65.60 65.80 64.00 64.52 84,317 -1.13(-1.71%)
Nov 16, 2020 65.81 65.81 64.92 65.65 58,933 +0.81(+1.25%)
Nov 13, 2020 64.44 65.29 63.52 64.83 40,874 +0.51(+0.79%)
Nov 12, 2020 64.88 65.02 63.07 64.33 43,749 -0.63(-0.98%)
Nov 11, 2020 64.38 65.20 63.75 64.96 51,888 +0.52(+0.81%)
Nov 10, 2020 63.51 65.50 63.37 64.44 87,751 +1.07(+1.68%)
Nov 09, 2020 65.15 66.17 63.37 63.37 70,104 +0.60(+0.96%)
Nov 06, 2020 63.36 64.25 62.51 62.77 53,278 -0.34(-0.54%)
Nov 05, 2020 63.31 64.27 62.76 63.11 40,798 +0.05(+0.08%)
Nov 04, 2020 63.49 64.01 62.43 63.06 34,817 -0.46(-0.72%)
Nov 03, 2020 62.32 63.72 62.32 63.51 56,458 +1.64(+2.65%)
Nov 02, 2020 62.22 62.70 61.36 61.87 55,616 +0.28(+0.45%)
Oct 30, 2020 62.09 62.52 61.27 61.59 39,929 -0.63(-1.01%)
Oct 29, 2020 61.06 62.64 60.10 62.22 77,718 +0.94(+1.53%)
Oct 28, 2020 62.66 63.47 61.14 61.28 59,976 -1.86(-2.95%)
Oct 27, 2020 65.94 65.99 63.07 63.14 49,827 -0.52(-0.81%)
Oct 26, 2020 64.23 64.99 63.35 63.66 58,185 -0.98(-1.52%)
Oct 23, 2020 64.95 65.12 64.38 64.64 40,638 +0.09(+0.14%)
Oct 22, 2020 64.66 65.13 64.09 64.55 51,024 +0.20(+0.32%)
Oct 21, 2020 63.77 64.47 63.75 64.34 52,216 +0.47(+0.73%)
Oct 20, 2020 64.35 64.35 63.49 63.88 35,515 -0.39(-0.61%)
Oct 19, 2020 65.09 65.37 64.12 64.27 71,876 -0.49(-0.76%)
Oct 16, 2020 64.41 65.18 64.16 64.76 50,325 +0.14(+0.22%)
Oct 15, 2020 63.91 65.14 63.38 64.61 46,782 +0.61(+0.95%)
Oct 14, 2020 64.71 64.82 63.97 64.00 37,609 -0.89(-1.37%)
Oct 13, 2020 65.05 65.33 64.33 64.89 61,791 -0.49(-0.75%)
Oct 12, 2020 65.19 65.87 65.15 65.38 38,463 +0.30(+0.46%)
Oct 09, 2020 64.97 65.54 64.53 65.09 42,882 +0.20(+0.31%)
Oct 08, 2020 64.80 65.76 64.42 64.88 59,989 +0.44(+0.68%)
Oct 07, 2020 65.21 65.21 64.19 64.44 50,759 -0.46(-0.70%)
Oct 06, 2020 65.16 65.84 64.55 64.90 65,732 +0.16(+0.25%)
Oct 05, 2020 64.32 65.03 64.26 64.74 37,435 +0.58(+0.91%)
Oct 02, 2020 63.42 64.70 62.45 64.16 60,957 +0.20(+0.32%)
Oct 01, 2020 63.78 64.73 63.50 63.95 55,705 +0.14(+0.23%)
Sep 30, 2020 63.98 64.52 63.40 63.81 53,657 +0.24(+0.37%)
Sep 29, 2020 63.53 63.82 63.11 63.57 33,082 +0.22(+0.35%)
Sep 28, 2020 63.03 63.80 63.03 63.35 72,703 +0.66(+1.05%)
Sep 25, 2020 62.01 63.48 62.01 62.69 40,992 +0.22(+0.35%)
Sep 24, 2020 60.74 63.21 60.52 62.47 67,868 +1.90(+3.13%)
Sep 23, 2020 62.79 63.82 60.58 60.58 103,556 -2.20(-3.51%)
Sep 22, 2020 63.39 63.50 62.35 62.78 75,556 -0.28(-0.44%)
Sep 21, 2020 63.48 63.91 61.58 63.06 96,920 -0.96(-1.51%)
Sep 18, 2020 64.49 64.75 63.72 64.02 272,181 +0.19(+0.29%)
Sep 17, 2020 63.58 64.00 63.01 63.83 81,379 -0.18(-0.28%)
Sep 16, 2020 64.57 64.97 63.88 64.01 95,600 -0.71(-1.10%)
Sep 15, 2020 64.89 65.28 64.51 64.72 62,352 +0.11(+0.17%)
Sep 14, 2020 65.13 66.64 64.43 64.61 63,799 -0.30(-0.46%)
Sep 11, 2020 65.34 65.35 64.27 64.91 47,135 -0.20(-0.31%)
Sep 10, 2020 64.96 65.53 64.66 65.11 75,125 -0.08(-0.13%)
Sep 09, 2020 66.62 67.19 64.34 65.20 127,951 -1.24(-1.86%)
Sep 08, 2020 68.27 68.27 66.16 66.43 74,135 -1.88(-2.75%)
Sep 04, 2020 69.07 69.50 67.25 68.31 100,059 +1.15(+1.71%)
Sep 03, 2020 68.24 68.31 66.53 67.16 72,851 -0.95(-1.39%)
Sep 02, 2020 66.65 68.17 66.64 68.11 67,689 +1.32(+1.98%)
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.