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 (%)
Apr 30, 2021 77.38 78.09 75.72 76.49 63,437 -1.43(-1.83%)
Apr 29, 2021 77.46 79.35 75.77 77.91 40,322 +1.19(+1.55%)
Apr 28, 2021 77.15 78.74 75.67 76.72 55,956 -0.63(-0.81%)
Apr 27, 2021 78.15 78.20 76.53 77.35 35,475 -0.69(-0.88%)
Apr 26, 2021 81.14 81.66 77.35 78.04 45,862 -2.70(-3.34%)
Apr 23, 2021 80.58 81.63 79.50 80.73 44,934 +0.50(+0.63%)
Apr 22, 2021 81.59 81.78 80.11 80.23 22,663 -0.93(-1.15%)
Apr 21, 2021 80.51 81.60 79.72 81.16 33,442 +0.78(+0.97%)
Apr 20, 2021 79.71 80.53 79.14 80.38 43,523 +0.16(+0.20%)
Apr 19, 2021 80.84 80.84 79.42 80.22 28,460 -0.40(-0.50%)
Apr 16, 2021 79.99 81.01 79.29 80.62 24,363 +1.08(+1.36%)
Apr 15, 2021 79.56 79.85 79.04 79.54 25,650 -0.14(-0.17%)
Apr 14, 2021 79.46 79.71 78.82 79.68 23,225 +0.35(+0.44%)
Apr 13, 2021 78.97 79.83 78.25 79.33 28,786 +0.51(+0.65%)
Apr 12, 2021 78.37 79.29 78.37 78.82 26,366 +0.52(+0.67%)
Apr 09, 2021 78.74 78.76 77.49 78.30 28,385 -0.44(-0.55%)
Apr 08, 2021 78.05 78.95 77.46 78.73 28,921 +0.58(+0.75%)
Apr 07, 2021 78.84 78.84 77.78 78.15 36,745 -0.80(-1.01%)
Apr 06, 2021 79.30 80.01 78.64 78.95 30,985 -0.63(-0.79%)
Apr 05, 2021 78.90 79.72 78.86 79.58 31,824 +0.90(+1.14%)
Apr 01, 2021 78.38 78.93 77.37 78.68 50,680 +0.04(+0.06%)
Mar 31, 2021 79.51 79.51 77.92 78.64 56,717 -1.01(-1.27%)
Mar 30, 2021 79.54 79.99 79.13 79.65 51,504 +0.28(+0.35%)
Mar 29, 2021 78.78 79.99 78.78 79.37 56,070 +0.45(+0.57%)
Mar 26, 2021 78.31 79.15 77.45 78.91 42,751 +1.38(+1.78%)
Mar 25, 2021 76.17 78.08 75.70 77.53 60,006 +1.11(+1.46%)
Mar 24, 2021 77.47 78.14 76.42 76.42 33,328 -1.15(-1.48%)
Mar 23, 2021 76.92 78.26 76.63 77.57 58,356 +0.38(+0.50%)
Mar 22, 2021 78.10 79.20 76.96 77.18 70,337 -1.24(-1.58%)
Mar 19, 2021 78.27 79.31 77.48 78.42 117,220 +0.52(+0.67%)
Mar 18, 2021 78.16 79.08 77.42 77.90 46,784 -0.09(-0.11%)
Mar 17, 2021 79.86 79.86 77.57 77.98 54,528 -1.55(-1.95%)
Mar 16, 2021 80.18 80.37 78.96 79.53 33,983 -0.44(-0.54%)
Mar 15, 2021 79.46 79.97 78.39 79.97 48,137 +0.24(+0.31%)
Mar 12, 2021 79.02 80.05 78.43 79.72 59,759 +0.68(+0.86%)
Mar 11, 2021 79.36 79.42 78.22 79.04 56,062 -0.51(-0.65%)
Mar 10, 2021 78.34 79.65 78.14 79.56 76,395 +1.12(+1.43%)
Mar 09, 2021 79.38 79.95 78.05 78.44 70,581 -0.79(-1.00%)
Mar 08, 2021 78.39 79.34 77.50 79.23 79,120 +0.98(+1.26%)
Mar 05, 2021 76.92 78.53 75.37 78.24 76,538 +2.05(+2.70%)
Mar 04, 2021 76.89 78.31 75.69 76.19 60,476 -0.47(-0.61%)
Mar 03, 2021 75.39 77.39 74.88 76.66 53,109 +1.31(+1.74%)
Mar 02, 2021 76.81 76.81 75.19 75.35 52,695 -1.52(-1.98%)
Mar 01, 2021 75.30 77.51 75.30 76.87 59,782 +1.64(+2.17%)
Feb 26, 2021 76.75 76.75 75.23 75.23 77,457 -0.85(-1.12%)
Feb 25, 2021 77.39 78.51 75.98 76.09 94,013 -1.91(-2.45%)
Feb 24, 2021 76.62 78.09 76.58 78.00 73,716 +1.22(+1.59%)
Feb 23, 2021 77.31 79.11 76.20 76.78 77,371 -1.21(-1.55%)
Feb 22, 2021 76.64 77.99 75.27 77.99 58,425 +1.74(+2.28%)
Feb 19, 2021 77.72 77.94 75.78 76.26 77,491 -1.42(-1.83%)
Feb 18, 2021 77.11 78.22 77.11 77.68 53,646 +0.67(+0.87%)
Feb 17, 2021 76.34 77.52 76.20 77.01 51,719 +0.46(+0.60%)
Feb 16, 2021 78.73 78.73 75.75 76.55 54,516 -0.46(-0.59%)
Feb 12, 2021 79.12 79.12 76.33 77.01 49,967 -2.03(-2.57%)
Feb 11, 2021 76.96 79.07 76.78 79.04 99,066 +1.90(+2.46%)
Feb 10, 2021 76.26 77.17 75.48 77.15 66,823 +1.10(+1.45%)
Feb 09, 2021 75.27 76.83 75.17 76.05 65,453 +0.91(+1.22%)
Feb 08, 2021 73.56 75.59 73.56 75.13 91,780 +1.58(+2.15%)
Feb 05, 2021 73.36 73.55 71.90 73.55 71,112 +0.75(+1.02%)
Feb 04, 2021 70.93 73.00 70.81 72.80 113,437 +2.14(+3.03%)
Feb 03, 2021 71.24 71.24 69.85 70.66 87,750 -0.40(-0.56%)
Feb 02, 2021 69.99 71.22 68.78 71.06 79,921 +1.52(+2.18%)
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.