John B Sanfilippo (NQ: JBSS )

90.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.44 62.69 61.44 62.22 58,000 +0.79(+1.29%)
Nov 29, 2018 61.46 62.61 60.90 61.43 40,726 +0.25(+0.41%)
Nov 28, 2018 60.22 61.92 59.97 61.18 61,419 +0.97(+1.61%)
Nov 27, 2018 60.01 60.49 59.40 60.21 50,319 +0.20(+0.33%)
Nov 26, 2018 61.96 62.99 60.00 60.01 70,637 -1.96(-3.16%)
Nov 23, 2018 61.78 62.92 61.51 61.97 15,700 +0.18(+0.29%)
Nov 21, 2018 61.79 61.79 61.79 0 -0.43(-0.69%)
Nov 20, 2018 63.07 63.41 61.79 62.22 54,158 -0.97(-1.54%)
Nov 19, 2018 63.79 64.14 62.62 63.19 36,823 -0.47(-0.74%)
Nov 16, 2018 63.06 64.33 63.06 63.66 46,900 -0.06(-0.09%)
Nov 15, 2018 63.22 64.17 62.28 63.72 45,258 +0.42(+0.66%)
Nov 14, 2018 64.04 64.94 63.11 63.30 56,004 -0.62(-0.97%)
Nov 13, 2018 64.67 64.67 63.46 63.92 37,952 -0.76(-1.18%)
Nov 12, 2018 64.53 65.63 64.02 64.68 43,168 +0.05(+0.08%)
Nov 09, 2018 65.04 65.72 63.79 64.63 63,000 -0.42(-0.65%)
Nov 08, 2018 64.84 65.84 63.61 65.05 36,970 +0.25(+0.39%)
Nov 07, 2018 64.85 65.42 63.43 64.80 58,786 +0.00(+0.00%)
Nov 06, 2018 63.60 65.05 63.31 64.80 62,448 +1.12(+1.76%)
Nov 05, 2018 63.21 65.79 63.14 63.68 70,796 -0.22(-0.34%)
Nov 02, 2018 63.19 64.36 62.60 63.90 107,000 +1.03(+1.64%)
Nov 01, 2018 63.40 64.88 62.37 62.87 143,831 -0.19(-0.30%)
Oct 31, 2018 66.58 69.36 57.53 63.06 182,318 -10.88(-14.71%)
Oct 30, 2018 73.57 75.12 73.31 73.94 52,672 +0.53(+0.72%)
Oct 29, 2018 71.47 73.86 69.64 73.41 38,226 +2.36(+3.32%)
Oct 26, 2018 71.05 72.60 70.24 71.05 57,400 -0.62(-0.87%)
Oct 25, 2018 71.45 72.45 66.15 71.67 30,290 +0.22(+0.31%)
Oct 24, 2018 71.02 72.43 70.75 71.45 37,112 -0.39(-0.54%)
Oct 23, 2018 70.95 72.43 70.82 71.84 22,668 +0.36(+0.50%)
Oct 22, 2018 70.52 71.99 70.50 71.48 33,478 +0.95(+1.35%)
Oct 19, 2018 69.60 70.81 69.53 70.53 27,800 +0.91(+1.31%)
Oct 18, 2018 70.57 71.50 67.86 69.62 35,991 -0.96(-1.36%)
Oct 17, 2018 70.35 71.26 69.40 70.58 25,875 +0.05(+0.07%)
Oct 16, 2018 69.16 71.30 68.11 70.53 57,087 +1.48(+2.14%)
Oct 15, 2018 68.12 69.57 67.53 69.05 36,809 +0.71(+1.04%)
Oct 12, 2018 68.73 68.73 67.15 68.34 41,900 +0.18(+0.26%)
Oct 11, 2018 68.94 69.44 67.00 68.16 78,631 -0.79(-1.15%)
Oct 10, 2018 69.64 71.52 68.90 68.95 56,854 -0.89(-1.27%)
Oct 09, 2018 70.50 70.86 69.50 69.84 66,027 -0.78(-1.10%)
Oct 08, 2018 68.89 71.24 68.89 70.62 84,681 +1.72(+2.50%)
Oct 05, 2018 67.43 69.17 67.43 68.90 97,400 +1.65(+2.45%)
Oct 04, 2018 68.03 68.03 66.65 67.25 73,954 -0.64(-0.94%)
Oct 03, 2018 68.68 69.70 67.54 67.89 36,815 -0.62(-0.90%)
Oct 02, 2018 70.94 71.26 68.35 68.51 53,004 -2.37(-3.34%)
Oct 01, 2018 71.45 71.45 70.28 70.88 54,776 -0.50(-0.70%)
Sep 28, 2018 71.04 71.92 70.96 71.38 82,000 +0.33(+0.46%)
Sep 27, 2018 70.95 71.53 70.71 71.05 58,283 +0.38(+0.54%)
Sep 26, 2018 71.30 71.69 70.44 70.67 43,002 -0.64(-0.90%)
Sep 25, 2018 71.78 72.05 71.29 71.31 27,724 -0.29(-0.41%)
Sep 24, 2018 71.84 72.35 71.50 71.60 59,917 -0.07(-0.10%)
Sep 21, 2018 72.49 72.64 71.67 71.67 141,000 -1.02(-1.40%)
Sep 20, 2018 72.05 72.93 71.93 72.69 43,412 +0.67(+0.93%)
Sep 19, 2018 72.64 72.64 71.80 72.02 56,681 -0.64(-0.88%)
Sep 18, 2018 72.05 73.00 71.72 72.66 65,264 +0.65(+0.90%)
Sep 17, 2018 72.99 73.23 71.89 72.01 42,666 -0.98(-1.34%)
Sep 14, 2018 72.89 73.42 72.24 72.99 39,500 +0.21(+0.29%)
Sep 13, 2018 72.67 72.90 71.87 72.78 31,225 +0.07(+0.10%)
Sep 12, 2018 72.15 73.28 71.66 72.71 36,233 +0.58(+0.80%)
Sep 11, 2018 73.40 73.52 71.76 72.13 54,821 -1.28(-1.74%)
Sep 10, 2018 73.50 74.15 73.14 73.41 41,694 +0.14(+0.19%)
Sep 07, 2018 72.15 73.62 72.10 73.27 54,600 +0.35(+0.48%)
Sep 06, 2018 73.27 73.27 71.63 72.92 81,199 -0.44(-0.60%)
Sep 05, 2018 72.36 73.96 72.11 73.36 51,854 +0.85(+1.17%)
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.