John B Sanfilippo (NQ: JBSS )

96.60 -0.72 (-0.74%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 98.98 99.18 96.85 97.32 62,088 -1.47(-1.49%)
Mar 28, 2023 98.37 99.24 97.71 98.79 56,859 +0.40(+0.41%)
Mar 27, 2023 98.20 98.93 97.56 98.39 61,876 +0.19(+0.19%)
Mar 24, 2023 96.28 98.50 95.25 98.20 71,163 +1.87(+1.94%)
Mar 23, 2023 97.18 97.18 95.74 96.33 84,716 -1.16(-1.19%)
Mar 22, 2023 97.58 98.69 96.55 97.49 121,580 -0.23(-0.24%)
Mar 21, 2023 97.88 98.55 95.88 97.72 104,445 -0.27(-0.28%)
Mar 20, 2023 95.92 98.11 95.92 97.99 126,900 +1.86(+1.93%)
Mar 17, 2023 95.15 96.26 94.03 96.13 196,676 +0.61(+0.64%)
Mar 16, 2023 94.63 95.99 93.78 95.52 434,564 +0.40(+0.42%)
Mar 15, 2023 91.60 95.26 92.33 95.12 86,927 +2.23(+2.40%)
Mar 14, 2023 90.62 93.04 90.18 92.89 82,653 +3.71(+4.16%)
Mar 13, 2023 89.40 91.83 89.01 89.18 93,302 -0.89(-0.99%)
Mar 10, 2023 90.76 91.39 89.56 90.07 62,936 -0.89(-0.98%)
Mar 09, 2023 90.58 91.93 89.86 90.96 58,948 -0.67(-0.73%)
Mar 08, 2023 89.44 91.73 88.85 91.63 84,661 +2.51(+2.82%)
Mar 07, 2023 89.09 89.30 87.38 89.12 78,548 +0.24(+0.27%)
Mar 06, 2023 90.42 91.17 88.39 88.88 101,794 -2.05(-2.25%)
Mar 03, 2023 92.00 92.30 90.66 90.93 75,378 -1.88(-2.03%)
Mar 02, 2023 90.51 92.88 90.47 92.81 49,269 +1.53(+1.68%)
Mar 01, 2023 89.77 91.36 89.28 91.28 77,395 +1.51(+1.68%)
Feb 28, 2023 90.20 92.04 89.25 89.77 76,894 -0.45(-0.50%)
Feb 27, 2023 90.12 91.72 89.89 90.22 66,248 -0.14(-0.15%)
Feb 24, 2023 90.63 90.99 89.65 90.36 54,500 -0.68(-0.75%)
Feb 23, 2023 91.59 92.62 90.97 91.04 57,760 -0.65(-0.71%)
Feb 22, 2023 91.90 93.42 91.47 91.69 49,692 +0.20(+0.22%)
Feb 21, 2023 91.60 92.26 91.00 91.49 81,918 -0.60(-0.65%)
Feb 17, 2023 91.91 92.85 91.25 92.09 71,626 +0.52(+0.57%)
Feb 16, 2023 91.62 92.54 91.28 91.57 83,375 -1.03(-1.11%)
Feb 15, 2023 90.67 93.36 90.30 92.60 72,752 +1.36(+1.49%)
Feb 14, 2023 92.40 92.51 90.88 91.24 72,975 -1.54(-1.66%)
Feb 13, 2023 91.10 93.72 90.62 92.78 47,200 +1.74(+1.91%)
Feb 10, 2023 89.99 91.74 89.31 91.04 57,855 +0.79(+0.88%)
Feb 09, 2023 91.18 92.57 89.24 90.25 81,216 -0.65(-0.72%)
Feb 08, 2023 92.48 92.59 90.76 90.90 65,278 -1.77(-1.91%)
Feb 07, 2023 93.00 93.15 90.62 92.67 80,955 -0.46(-0.49%)
Feb 06, 2023 93.81 94.65 91.72 93.13 92,487 +0.26(+0.28%)
Feb 03, 2023 92.44 93.14 90.53 92.87 99,087 +0.79(+0.86%)
Feb 02, 2023 86.11 92.09 83.22 92.08 110,473 +8.13(+9.68%)
Feb 01, 2023 84.11 85.27 83.19 83.95 74,578 -0.56(-0.66%)
Jan 31, 2023 83.24 84.73 82.01 84.51 81,111 +1.92(+2.32%)
Jan 30, 2023 81.99 83.09 81.59 82.59 58,781 +0.92(+1.13%)
Jan 27, 2023 80.83 82.12 79.98 81.67 52,482 +0.59(+0.73%)
Jan 26, 2023 81.41 82.02 80.41 81.08 42,739 -0.26(-0.32%)
Jan 25, 2023 79.09 81.61 78.68 81.34 50,087 +1.91(+2.40%)
Jan 24, 2023 78.59 80.24 78.09 79.43 41,233 +0.79(+1.00%)
Jan 23, 2023 78.96 80.19 78.18 78.64 38,238 -0.05(-0.06%)
Jan 20, 2023 79.57 79.57 76.49 78.69 101,863 -0.27(-0.34%)
Jan 19, 2023 81.02 81.60 78.83 78.96 48,353 -2.13(-2.63%)
Jan 18, 2023 84.98 85.50 80.89 81.09 75,443 -4.08(-4.79%)
Jan 17, 2023 84.78 85.69 84.42 85.17 57,363 +0.09(+0.11%)
Jan 13, 2023 83.23 85.28 82.46 85.08 44,802 +1.25(+1.49%)
Jan 12, 2023 82.18 83.95 81.46 83.83 53,686 +1.62(+1.97%)
Jan 11, 2023 81.32 82.70 81.32 82.21 74,577 +0.41(+0.50%)
Jan 10, 2023 81.26 82.12 80.85 81.80 50,828 +0.35(+0.43%)
Jan 09, 2023 82.40 82.65 81.12 81.45 61,425 -1.13(-1.37%)
Jan 06, 2023 81.92 83.32 81.30 82.58 56,087 +1.33(+1.64%)
Jan 05, 2023 81.85 81.88 80.75 81.25 36,584 -0.86(-1.05%)
Jan 04, 2023 81.78 82.84 80.86 82.11 58,226 +0.97(+1.20%)
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.