John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.76 72.45 69.84 70.21 91,301 -2.12(-2.93%)
Jan 28, 2021 71.83 75.79 68.98 72.33 117,510 +3.74(+5.46%)
Jan 27, 2021 70.27 71.74 67.67 68.59 101,748 -2.36(-3.32%)
Jan 26, 2021 71.14 71.14 70.27 70.94 125,738 +0.40(+0.57%)
Jan 25, 2021 68.38 70.63 68.38 70.54 124,267 +2.04(+2.98%)
Jan 22, 2021 68.37 69.14 68.04 68.50 100,465 -0.17(-0.24%)
Jan 21, 2021 68.99 70.07 68.47 68.66 75,296 +0.00(+0.00%)
Jan 20, 2021 69.19 69.31 67.92 68.66 148,148 -0.37(-0.53%)
Jan 19, 2021 70.16 70.46 68.98 69.03 80,529 -0.49(-0.70%)
Jan 15, 2021 69.81 70.43 69.52 69.52 35,741 -0.52(-0.74%)
Jan 14, 2021 69.48 70.22 69.38 70.04 38,988 +0.58(+0.84%)
Jan 13, 2021 69.72 70.47 69.37 69.45 28,153 -0.22(-0.31%)
Jan 12, 2021 70.56 70.89 69.49 69.67 32,315 -0.78(-1.10%)
Jan 11, 2021 71.22 71.60 70.11 70.45 41,294 -1.42(-1.98%)
Jan 08, 2021 72.72 73.45 70.69 71.87 41,583 -0.86(-1.19%)
Jan 07, 2021 72.24 73.20 68.98 72.73 41,201 +0.64(+0.88%)
Jan 06, 2021 70.74 73.08 70.74 72.10 74,537 +1.58(+2.24%)
Jan 05, 2021 69.77 70.85 69.42 70.52 48,514 +0.49(+0.70%)
Jan 04, 2021 69.23 70.24 69.03 70.03 73,758 +1.19(+1.72%)
Dec 31, 2020 68.84 68.84 68.84 26,274 -0.03(-0.05%)
Dec 30, 2020 69.38 69.38 68.55 68.87 26,274 -0.29(-0.42%)
Dec 29, 2020 69.48 69.48 68.45 69.16 47,822 -0.38(-0.54%)
Dec 28, 2020 69.14 69.78 68.41 69.54 44,375 +0.90(+1.31%)
Dec 24, 2020 67.43 68.92 67.13 68.64 41,813 +1.72(+2.57%)
Dec 23, 2020 66.00 67.08 65.35 66.92 70,534 +1.13(+1.71%)
Dec 22, 2020 65.94 66.86 65.44 65.79 56,684 -0.30(-0.45%)
Dec 21, 2020 67.37 67.56 65.49 66.09 57,617 -1.79(-2.64%)
Dec 18, 2020 68.57 68.91 67.38 67.88 436,803 -0.50(-0.73%)
Dec 17, 2020 68.83 69.44 68.13 68.38 64,789 -0.14(-0.20%)
Dec 16, 2020 68.36 69.33 67.66 68.52 79,179 +0.31(+0.46%)
Dec 15, 2020 67.62 68.41 67.37 68.20 71,070 +1.05(+1.56%)
Dec 14, 2020 67.65 68.57 66.95 67.15 78,952 -0.03(-0.04%)
Dec 11, 2020 66.29 67.29 66.29 67.18 35,741 +0.73(+1.10%)
Dec 10, 2020 66.60 67.03 65.87 66.45 66,637 -0.62(-0.92%)
Dec 09, 2020 66.82 67.20 66.24 67.07 37,039 +0.32(+0.48%)
Dec 08, 2020 66.48 67.33 65.69 66.74 51,253 +0.28(+0.42%)
Dec 07, 2020 66.29 66.93 64.21 66.47 56,669 -0.10(-0.14%)
Dec 04, 2020 64.85 66.71 64.85 66.56 50,061 +1.41(+2.16%)
Dec 03, 2020 64.42 65.44 64.24 65.16 44,190 +0.92(+1.43%)
Dec 02, 2020 64.77 65.00 64.01 64.24 45,661 -0.93(-1.42%)
Dec 01, 2020 65.30 65.30 64.27 65.16 68,260 +0.38(+0.59%)
Nov 30, 2020 64.90 65.55 63.91 64.78 79,617 -0.58(-0.88%)
Nov 27, 2020 65.21 65.57 63.97 65.36 25,775 +0.21(+0.32%)
Nov 25, 2020 66.62 66.62 65.15 65.15 61,516 -1.38(-2.07%)
Nov 24, 2020 66.34 67.32 65.71 66.53 65,604 +0.87(+1.33%)
Nov 23, 2020 65.94 66.21 65.14 65.65 65,531 -0.38(-0.58%)
Nov 20, 2020 65.53 66.33 65.24 66.04 97,029 -0.06(-0.09%)
Nov 19, 2020 66.25 66.26 65.21 66.10 52,261 -0.46(-0.70%)
Nov 18, 2020 67.01 67.72 65.92 66.56 57,006 +0.03(+0.04%)
Nov 17, 2020 67.65 67.85 66.00 66.53 81,763 -1.16(-1.72%)
Nov 16, 2020 67.86 67.86 66.95 67.70 57,148 +0.84(+1.25%)
Nov 13, 2020 66.46 67.33 65.50 66.86 39,636 +0.52(+0.79%)
Nov 12, 2020 66.91 67.05 65.04 66.33 42,424 -0.65(-0.98%)
Nov 11, 2020 66.39 67.23 65.74 66.99 50,316 +0.54(+0.81%)
Nov 10, 2020 65.50 67.55 65.35 66.45 85,093 +1.10(+1.68%)
Nov 09, 2020 67.18 68.24 65.35 65.35 67,981 +0.62(+0.96%)
Nov 06, 2020 65.34 66.26 64.46 64.73 51,664 -0.35(-0.54%)
Nov 05, 2020 65.29 66.27 64.72 65.08 39,563 +0.05(+0.08%)
Nov 04, 2020 65.47 66.01 64.38 65.02 33,763 -0.47(-0.72%)
Nov 03, 2020 64.27 65.71 64.27 65.50 54,748 +1.69(+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.