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 (%)
Mar 31, 2022 74.39 75.19 74.39 75.04 43,720 +0.57(+0.76%)
Mar 30, 2022 74.82 75.05 74.28 74.47 27,565 -0.33(-0.44%)
Mar 29, 2022 74.69 75.59 74.46 74.80 93,853 +0.83(+1.12%)
Mar 28, 2022 74.26 74.46 73.34 73.98 24,222 -0.71(-0.95%)
Mar 25, 2022 74.15 74.77 73.59 74.69 27,201 +1.12(+1.52%)
Mar 24, 2022 72.68 73.84 72.17 73.57 46,319 +1.03(+1.43%)
Mar 23, 2022 73.25 73.47 72.39 72.54 37,665 -0.62(-0.85%)
Mar 22, 2022 74.49 75.57 73.11 73.16 44,498 -1.00(-1.35%)
Mar 21, 2022 74.29 75.12 73.85 74.16 37,453 +0.00(+0.00%)
Mar 18, 2022 74.16 74.64 73.21 74.16 74,840 +0.08(+0.11%)
Mar 17, 2022 73.07 74.67 72.61 74.07 29,763 +0.70(+0.96%)
Mar 16, 2022 73.30 73.54 71.97 73.37 37,117 +0.50(+0.69%)
Mar 15, 2022 71.87 73.29 71.87 72.87 54,750 +0.49(+0.67%)
Mar 14, 2022 71.66 72.51 71.31 72.38 27,516 +1.10(+1.54%)
Mar 11, 2022 71.83 72.10 70.84 71.29 25,059 -0.31(-0.43%)
Mar 10, 2022 71.73 71.94 70.67 71.59 23,372 -0.75(-1.03%)
Mar 09, 2022 73.25 73.25 72.13 72.34 26,500 -0.35(-0.48%)
Mar 08, 2022 75.37 75.83 72.48 72.69 41,080 -2.37(-3.16%)
Mar 07, 2022 74.58 75.53 73.53 75.06 89,986 +0.26(+0.35%)
Mar 04, 2022 73.11 74.95 72.66 74.80 46,507 +1.31(+1.79%)
Mar 03, 2022 73.41 73.79 72.88 73.49 41,925 +0.13(+0.18%)
Mar 02, 2022 71.97 73.52 71.97 73.36 28,616 +1.32(+1.84%)
Mar 01, 2022 71.48 72.40 71.14 72.03 50,251 +0.52(+0.73%)
Feb 28, 2022 72.11 72.32 71.38 71.51 38,280 -0.99(-1.36%)
Feb 25, 2022 71.02 72.69 71.35 72.50 24,845 +1.76(+2.49%)
Feb 24, 2022 70.56 71.03 68.86 70.74 74,519 -0.27(-0.38%)
Feb 23, 2022 71.57 71.84 71.01 71.01 53,916 -0.63(-0.88%)
Feb 22, 2022 72.28 72.28 71.24 71.64 26,788 -0.64(-0.88%)
Feb 18, 2022 72.28 0 -0.05(-0.06%)
Feb 17, 2022 72.09 72.71 71.55 72.32 37,709 +0.31(+0.44%)
Feb 16, 2022 71.75 72.36 71.03 72.01 26,021 +0.32(+0.45%)
Feb 15, 2022 73.09 73.74 71.57 71.68 42,010 -1.24(-1.70%)
Feb 14, 2022 73.44 74.02 72.11 72.92 59,250 -0.21(-0.28%)
Feb 11, 2022 72.39 73.36 71.96 73.13 46,730 +1.41(+1.97%)
Feb 10, 2022 72.21 73.06 71.37 71.72 51,489 -0.65(-0.89%)
Feb 09, 2022 72.85 72.85 72.08 72.37 32,223 -0.12(-0.16%)
Feb 08, 2022 71.62 72.77 71.49 72.48 27,198 +0.78(+1.09%)
Feb 07, 2022 71.66 72.23 71.33 71.70 76,540 +0.19(+0.26%)
Feb 04, 2022 71.21 71.94 70.25 71.51 52,613 -0.06(-0.09%)
Feb 03, 2022 71.78 72.00 71.15 71.57 49,021 -0.70(-0.97%)
Feb 02, 2022 71.61 72.96 71.16 72.28 71,823 +0.40(+0.55%)
Feb 01, 2022 71.39 72.23 69.98 71.88 61,107 +0.96(+1.36%)
Jan 28, 2022 73.34 73.58 70.14 70.92 42,705 -3.20(-4.32%)
Jan 27, 2022 74.20 75.54 73.66 74.12 28,906 -0.10(-0.13%)
Jan 26, 2022 77.10 77.10 73.89 74.22 62,791 -2.49(-3.25%)
Jan 25, 2022 77.79 77.83 75.68 76.71 37,188 -1.12(-1.44%)
Jan 24, 2022 76.86 78.39 76.44 77.83 63,264 +0.49(+0.64%)
Jan 21, 2022 76.98 78.77 76.79 77.34 34,302 +0.15(+0.20%)
Jan 20, 2022 78.27 78.70 76.91 77.19 27,025 -1.09(-1.39%)
Jan 19, 2022 78.03 78.64 77.50 78.27 20,801 +0.40(+0.51%)
Jan 18, 2022 79.47 79.47 77.46 77.88 31,075 -2.03(-2.54%)
Jan 14, 2022 79.91 0 +0.27(+0.34%)
Jan 13, 2022 79.30 80.38 79.09 79.64 19,696 +0.61(+0.77%)
Jan 12, 2022 80.61 80.71 79.03 79.03 32,490 -1.29(-1.60%)
Jan 11, 2022 81.43 81.43 79.59 80.32 30,655 -1.06(-1.30%)
Jan 10, 2022 81.71 81.84 81.23 81.38 29,000 -0.16(-0.20%)
Jan 07, 2022 82.20 82.39 81.54 81.54 19,655 -0.49(-0.59%)
Jan 06, 2022 81.85 82.64 81.67 82.02 25,182 +0.43(+0.53%)
Jan 05, 2022 81.84 82.82 81.38 81.59 28,600 -0.03(-0.03%)
Jan 04, 2022 81.80 82.67 81.62 81.62 84,315 +0.15(+0.19%)
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.