John B Sanfilippo (NQ: JBSS )

93.80 +1.25 (+1.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 70.60 71.48 70.24 70.24 61,113 -0.61(-0.86%)
Sep 29, 2022 71.42 71.42 70.11 70.86 59,978 -0.84(-1.18%)
Sep 28, 2022 70.45 72.01 69.92 71.70 83,467 +1.47(+2.09%)
Sep 27, 2022 71.70 73.16 69.58 70.23 64,579 -0.75(-1.06%)
Sep 26, 2022 70.14 71.72 70.14 70.99 49,622 +0.31(+0.43%)
Sep 23, 2022 71.76 71.76 69.87 70.68 51,208 -1.27(-1.77%)
Sep 22, 2022 71.86 72.80 71.35 71.95 55,870 -0.37(-0.51%)
Sep 21, 2022 70.40 73.14 70.40 72.32 56,554 +2.19(+3.12%)
Sep 20, 2022 70.40 70.95 69.64 70.13 98,592 -0.60(-0.85%)
Sep 19, 2022 70.20 71.50 69.05 70.73 74,213 +0.58(+0.83%)
Sep 16, 2022 69.84 70.67 69.36 70.15 107,743 +0.52(+0.75%)
Sep 15, 2022 71.07 71.33 69.34 69.63 90,571 -1.41(-1.98%)
Sep 14, 2022 71.42 72.35 70.61 71.04 67,067 -0.10(-0.14%)
Sep 13, 2022 72.67 73.00 71.07 71.14 53,845 -1.93(-2.64%)
Sep 12, 2022 72.78 73.46 71.74 73.07 58,676 +0.29(+0.40%)
Sep 09, 2022 73.10 73.38 71.77 72.78 62,562 -0.23(-0.32%)
Sep 08, 2022 73.52 74.11 72.24 73.02 51,311 -0.97(-1.32%)
Sep 07, 2022 71.99 74.14 71.69 73.99 56,991 +2.24(+3.12%)
Sep 06, 2022 72.81 73.38 71.32 71.75 65,247 -1.08(-1.48%)
Sep 02, 2022 72.97 74.12 72.83 72.83 43,466 -0.14(-0.19%)
Sep 01, 2022 74.60 75.14 72.49 72.97 61,133 -1.91(-2.55%)
Aug 31, 2022 75.95 75.95 74.58 74.88 78,189 -0.99(-1.31%)
Aug 30, 2022 76.70 77.22 75.36 75.87 82,300 -1.27(-1.65%)
Aug 29, 2022 75.85 77.64 74.21 77.14 98,326 +0.73(+0.96%)
Aug 26, 2022 75.39 77.45 73.72 76.41 126,136 +0.33(+0.44%)
Aug 25, 2022 68.64 77.63 68.64 76.08 161,990 +9.19(+13.74%)
Aug 24, 2022 67.12 67.27 66.38 66.89 56,271 -0.24(-0.36%)
Aug 23, 2022 66.89 67.16 66.44 67.13 45,881 +0.06(+0.10%)
Aug 22, 2022 67.59 67.79 66.93 67.06 57,062 -1.00(-1.47%)
Aug 19, 2022 67.66 68.16 66.85 68.06 69,893 +0.29(+0.42%)
Aug 18, 2022 68.15 68.19 66.88 67.78 52,864 -0.15(-0.22%)
Aug 17, 2022 68.31 68.37 67.43 67.92 53,915 -0.39(-0.57%)
Aug 16, 2022 67.36 68.32 66.78 68.31 71,352 +1.21(+1.80%)
Aug 15, 2022 65.89 67.60 65.89 67.11 61,097 +0.76(+1.15%)
Aug 12, 2022 65.39 66.54 65.02 66.35 70,135 +1.13(+1.74%)
Aug 11, 2022 66.45 66.54 64.54 65.22 124,413 -1.34(-2.01%)
Aug 10, 2022 66.91 67.41 66.34 66.55 79,161 +0.25(+0.38%)
Aug 09, 2022 66.74 67.08 66.07 66.30 87,533 -0.18(-0.27%)
Aug 08, 2022 67.69 67.69 66.35 66.48 56,371 -0.95(-1.41%)
Aug 05, 2022 67.07 67.45 66.38 67.43 47,806 +0.36(+0.54%)
Aug 04, 2022 67.50 68.29 66.97 67.07 57,916 -0.88(-1.30%)
Aug 03, 2022 67.89 68.26 66.86 67.95 42,439 +0.20(+0.29%)
Aug 02, 2022 68.26 68.45 67.71 67.76 50,474 -0.41(-0.61%)
Aug 01, 2022 67.00 68.56 66.73 68.17 52,089 +0.81(+1.20%)
Jul 29, 2022 68.48 68.48 66.78 67.36 66,167 -0.61(-0.90%)
Jul 28, 2022 67.25 68.31 66.83 67.97 42,367 +0.76(+1.12%)
Jul 27, 2022 67.14 68.46 66.31 67.22 81,517 +0.32(+0.48%)
Jul 26, 2022 66.40 67.28 66.09 66.89 46,003 +0.13(+0.20%)
Jul 25, 2022 66.94 67.45 66.42 66.76 33,265 -0.16(-0.24%)
Jul 22, 2022 66.18 67.15 66.18 66.92 53,374 +0.70(+1.06%)
Jul 21, 2022 66.58 66.82 65.31 66.22 69,959 -0.40(-0.59%)
Jul 20, 2022 67.24 67.80 66.36 66.61 71,292 -0.49(-0.72%)
Jul 19, 2022 67.28 67.86 66.93 67.10 81,240 +0.31(+0.47%)
Jul 18, 2022 66.92 67.85 66.64 66.79 59,106 -0.22(-0.32%)
Jul 15, 2022 67.24 67.31 66.03 67.00 60,555 +0.04(+0.05%)
Jul 14, 2022 66.34 67.55 66.05 66.97 45,856 +0.04(+0.05%)
Jul 13, 2022 66.70 67.20 66.09 66.93 35,594 +0.11(+0.16%)
Jul 12, 2022 67.93 68.46 66.13 66.82 57,018 -0.95(-1.41%)
Jul 11, 2022 67.22 67.92 66.72 67.77 40,743 +0.31(+0.47%)
Jul 08, 2022 66.05 67.54 65.54 67.46 66,727 +2.16(+3.31%)
Jul 07, 2022 65.47 65.63 65.00 65.30 53,959 -0.29(-0.44%)
Jul 06, 2022 66.13 66.25 64.91 65.59 41,217 -0.49(-0.75%)
Jul 05, 2022 65.98 66.32 64.71 66.08 68,262 -0.08(-0.12%)
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.