John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 107.20 108.96 105.49 106.35 73,873 -1.32(-1.23%)
Mar 15, 2024 103.30 107.69 102.93 107.67 277,794 +3.47(+3.33%)
Mar 14, 2024 104.65 104.92 102.97 104.20 107,405 -0.04(-0.04%)
Mar 13, 2024 103.10 104.70 103.10 104.24 53,363 +0.98(+0.95%)
Mar 12, 2024 102.97 103.70 102.42 103.26 52,984 +0.26(+0.25%)
Mar 11, 2024 103.08 103.93 102.00 103.00 65,392 +0.08(+0.08%)
Mar 08, 2024 101.39 103.26 101.39 102.92 57,841 +1.96(+1.94%)
Mar 07, 2024 102.26 103.27 100.80 100.96 76,188 -1.22(-1.19%)
Mar 06, 2024 99.80 102.86 99.80 102.18 87,209 +2.68(+2.69%)
Mar 05, 2024 102.22 102.30 99.25 99.50 81,342 -2.65(-2.59%)
Mar 04, 2024 100.95 102.15 100.53 102.15 44,529 +1.68(+1.67%)
Mar 01, 2024 103.08 103.08 99.77 100.47 43,281 -1.90(-1.86%)
Feb 29, 2024 101.84 102.72 100.61 102.37 84,261 +0.99(+0.98%)
Feb 28, 2024 97.61 102.11 97.61 101.38 68,294 +3.67(+3.76%)
Feb 27, 2024 99.24 99.28 97.06 97.71 104,860 -1.11(-1.12%)
Feb 26, 2024 99.21 99.24 97.48 98.82 55,476 -0.40(-0.40%)
Feb 23, 2024 98.79 99.72 98.49 99.22 55,777 -0.17(-0.17%)
Feb 22, 2024 99.80 100.21 97.43 99.39 75,321 -0.30(-0.30%)
Feb 21, 2024 100.33 100.70 98.80 99.69 83,855 -1.18(-1.17%)
Feb 20, 2024 100.58 102.58 100.28 100.87 55,231 -0.03(-0.03%)
Feb 16, 2024 102.64 103.33 100.62 100.90 59,214 -1.96(-1.91%)
Feb 15, 2024 101.51 102.99 101.19 102.86 43,458 +2.13(+2.11%)
Feb 14, 2024 100.98 101.43 99.89 100.73 55,873 -0.03(-0.03%)
Feb 13, 2024 100.62 102.05 99.97 100.76 68,416 -1.30(-1.27%)
Feb 12, 2024 99.00 103.03 98.83 102.06 66,195 +3.18(+3.22%)
Feb 09, 2024 99.10 99.14 98.00 98.88 49,669 -0.38(-0.38%)
Feb 08, 2024 98.32 99.36 98.00 99.26 55,396 +1.20(+1.22%)
Feb 07, 2024 100.20 100.20 97.35 98.06 64,616 -2.47(-2.46%)
Feb 06, 2024 100.09 102.41 100.09 100.53 64,841 -0.36(-0.36%)
Feb 05, 2024 104.17 104.91 100.87 100.89 96,554 -4.15(-3.95%)
Feb 02, 2024 103.30 105.45 103.19 105.04 57,277 +0.06(+0.06%)
Feb 01, 2024 107.57 107.70 100.55 104.98 74,897 -2.15(-2.01%)
Jan 31, 2024 108.38 108.86 106.97 107.13 52,137 -0.74(-0.69%)
Jan 30, 2024 107.94 108.40 107.23 107.87 28,903 +0.38(+0.35%)
Jan 29, 2024 106.90 107.65 105.92 107.49 30,994 +1.10(+1.03%)
Jan 26, 2024 106.18 106.65 105.35 106.39 30,367 +0.37(+0.35%)
Jan 25, 2024 105.05 106.23 104.39 106.02 46,742 +2.01(+1.93%)
Jan 24, 2024 106.18 106.97 104.01 104.01 33,220 -1.51(-1.43%)
Jan 23, 2024 105.50 106.47 104.99 105.52 33,060 +0.09(+0.09%)
Jan 22, 2024 104.92 105.80 104.25 105.43 43,672 +0.92(+0.88%)
Jan 19, 2024 106.78 106.78 103.87 104.51 40,015 -1.54(-1.45%)
Jan 18, 2024 105.86 106.19 104.75 106.05 40,322 +0.37(+0.35%)
Jan 17, 2024 103.59 105.84 103.59 105.68 45,772 +1.29(+1.24%)
Jan 16, 2024 105.02 106.48 104.39 104.39 55,905 -1.04(-0.99%)
Jan 12, 2024 104.00 105.70 102.82 105.43 53,329 +1.66(+1.60%)
Jan 11, 2024 102.37 103.97 101.95 103.77 48,810 +0.96(+0.93%)
Jan 10, 2024 99.90 102.81 99.90 102.81 45,183 +2.49(+2.48%)
Jan 09, 2024 99.92 100.32 99.12 100.32 66,744 -0.41(-0.41%)
Jan 08, 2024 100.17 101.33 99.65 100.73 33,506 +0.79(+0.79%)
Jan 05, 2024 100.45 101.17 99.34 99.94 63,215 -1.24(-1.23%)
Jan 04, 2024 102.77 103.10 100.60 101.18 48,554 -0.82(-0.80%)
Jan 03, 2024 105.24 105.71 101.69 102.00 57,877 -3.34(-3.17%)
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.