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 (%)
Jan 29, 2021 69.59 70.26 67.73 68.09 94,147 -2.06(-2.93%)
Jan 28, 2021 69.66 73.50 66.89 70.14 121,173 +3.63(+5.46%)
Jan 27, 2021 68.15 69.57 65.62 66.51 104,920 -2.29(-3.32%)
Jan 26, 2021 68.98 68.98 68.15 68.80 129,657 +0.39(+0.57%)
Jan 25, 2021 66.31 68.49 66.31 68.41 128,141 +1.98(+2.98%)
Jan 22, 2021 66.30 67.05 65.98 66.43 103,597 -0.16(-0.24%)
Jan 21, 2021 66.90 67.95 66.40 66.59 77,643 +0.00(+0.00%)
Jan 20, 2021 67.10 67.22 65.87 66.59 152,767 -0.36(-0.53%)
Jan 19, 2021 68.04 68.33 66.89 66.94 83,040 -0.47(-0.70%)
Jan 15, 2021 67.70 68.30 67.42 67.42 36,855 -0.50(-0.74%)
Jan 14, 2021 67.38 68.10 67.28 67.92 40,203 +0.57(+0.84%)
Jan 13, 2021 67.61 68.34 67.27 67.35 29,030 -0.21(-0.31%)
Jan 12, 2021 68.43 68.75 67.38 67.56 33,322 -0.75(-1.10%)
Jan 11, 2021 69.07 69.43 67.99 68.32 42,581 -1.38(-1.98%)
Jan 08, 2021 70.53 71.23 68.55 69.70 42,880 -0.84(-1.19%)
Jan 07, 2021 70.06 70.99 66.89 70.53 42,485 +0.62(+0.88%)
Jan 06, 2021 68.60 70.87 68.60 69.92 76,860 +1.53(+2.24%)
Jan 05, 2021 67.66 68.71 67.32 68.38 50,026 +0.47(+0.70%)
Jan 04, 2021 67.14 68.12 66.94 67.91 76,057 +1.15(+1.72%)
Dec 31, 2020 66.76 66.76 66.76 27,093 -0.03(-0.05%)
Dec 30, 2020 67.28 67.28 66.48 66.79 27,093 -0.28(-0.42%)
Dec 29, 2020 67.38 67.38 66.38 67.07 49,313 -0.36(-0.54%)
Dec 28, 2020 67.05 67.67 66.34 67.44 45,759 +0.87(+1.31%)
Dec 24, 2020 65.39 66.83 65.10 66.56 43,116 +1.67(+2.57%)
Dec 23, 2020 64.01 65.05 63.37 64.90 72,733 +1.09(+1.71%)
Dec 22, 2020 63.95 64.84 63.47 63.80 58,451 -0.29(-0.45%)
Dec 21, 2020 65.34 65.52 63.51 64.09 59,413 -1.74(-2.64%)
Dec 18, 2020 66.50 66.83 65.34 65.83 450,419 -0.48(-0.73%)
Dec 17, 2020 66.75 67.34 66.07 66.31 66,809 -0.14(-0.20%)
Dec 16, 2020 66.29 67.23 65.62 66.45 81,647 +0.30(+0.46%)
Dec 15, 2020 65.57 66.34 65.34 66.14 73,286 +1.02(+1.56%)
Dec 14, 2020 65.61 66.50 64.92 65.12 81,413 -0.03(-0.04%)
Dec 11, 2020 64.29 65.25 64.29 65.15 36,855 +0.71(+1.10%)
Dec 10, 2020 64.58 65.01 63.88 64.44 68,714 -0.60(-0.92%)
Dec 09, 2020 64.80 65.17 64.24 65.04 38,194 +0.31(+0.48%)
Dec 08, 2020 64.47 65.29 63.71 64.73 52,851 +0.27(+0.42%)
Dec 07, 2020 64.29 64.90 62.27 64.46 58,436 -0.09(-0.14%)
Dec 04, 2020 62.89 64.69 62.89 64.55 51,621 +1.36(+2.16%)
Dec 03, 2020 62.47 63.46 62.30 63.19 45,567 +0.89(+1.43%)
Dec 02, 2020 62.81 63.03 62.08 62.30 47,084 -0.90(-1.42%)
Dec 01, 2020 63.33 63.33 62.33 63.19 70,388 +0.37(+0.59%)
Nov 30, 2020 62.94 63.57 61.98 62.82 82,099 -0.56(-0.88%)
Nov 27, 2020 63.24 63.58 62.03 63.38 26,578 +0.20(+0.32%)
Nov 25, 2020 64.61 64.61 63.18 63.18 63,434 -1.34(-2.07%)
Nov 24, 2020 64.34 65.29 63.73 64.52 67,649 +0.85(+1.33%)
Nov 23, 2020 63.95 64.21 63.17 63.67 67,574 -0.37(-0.58%)
Nov 20, 2020 63.55 64.33 63.27 64.04 100,053 -0.06(-0.09%)
Nov 19, 2020 64.24 64.25 63.24 64.10 53,890 -0.45(-0.69%)
Nov 18, 2020 64.98 65.67 63.92 64.55 58,783 +0.03(+0.04%)
Nov 17, 2020 65.61 65.80 64.01 64.52 84,312 -1.13(-1.72%)
Nov 16, 2020 65.81 65.81 64.92 65.65 58,930 +0.81(+1.25%)
Nov 13, 2020 64.45 65.29 63.52 64.84 40,872 +0.51(+0.79%)
Nov 12, 2020 64.89 65.02 63.08 64.33 43,747 -0.63(-0.98%)
Nov 11, 2020 64.38 65.20 63.75 64.96 51,885 +0.52(+0.81%)
Nov 10, 2020 63.52 65.51 63.37 64.44 87,746 +1.07(+1.68%)
Nov 09, 2020 65.15 66.18 63.37 63.37 70,100 +0.60(+0.96%)
Nov 06, 2020 63.36 64.25 62.51 62.77 53,275 -0.34(-0.54%)
Nov 05, 2020 63.31 64.27 62.76 63.11 40,796 +0.05(+0.08%)
Nov 04, 2020 63.49 64.02 62.43 63.06 34,815 -0.46(-0.72%)
Nov 03, 2020 62.32 63.73 62.32 63.52 56,455 +1.64(+2.65%)
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.