John B Sanfilippo (NQ: JBSS )

83.10 USD -0.12 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 83.62 83.67 82.73 83.10 23,728 -0.12(-0.14%)
Dec 02, 2021 82.10 83.53 81.93 83.22 38,409 +1.48(+1.81%)
Dec 01, 2021 83.03 83.61 81.67 81.74 34,024 -0.66(-0.80%)
Nov 30, 2021 83.02 83.29 82.02 82.40 41,424 -0.79(-0.95%)
Nov 29, 2021 83.62 83.97 82.93 83.19 35,269 +0.28(+0.34%)
Nov 26, 2021 84.57 85.09 82.73 82.91 19,116 -2.66(-3.11%)
Nov 24, 2021 85.59 85.61 84.78 85.57 14,941 -0.02(-0.02%)
Nov 23, 2021 85.37 85.93 84.75 85.59 28,772 +0.46(+0.54%)
Nov 22, 2021 84.34 86.33 83.60 85.13 31,322 +0.94(+1.12%)
Nov 19, 2021 84.31 85.55 84.19 84.19 43,743 -0.30(-0.36%)
Nov 18, 2021 85.56 85.16 83.42 84.49 39,933 -1.12(-1.31%)
Nov 17, 2021 87.08 87.08 85.04 85.61 31,832 -1.40(-1.61%)
Nov 16, 2021 87.71 87.77 86.76 87.01 19,808 -0.58(-0.66%)
Nov 15, 2021 87.37 87.59 86.52 87.59 29,002 +0.59(+0.68%)
Nov 12, 2021 87.40 87.40 86.72 87.00 17,282 -0.20(-0.23%)
Nov 11, 2021 87.36 87.36 86.38 87.20 14,569 -0.04(-0.05%)
Nov 10, 2021 87.47 87.24 20,149 -0.13(-0.15%)
Nov 09, 2021 87.09 87.79 86.68 87.37 18,481 -0.07(-0.08%)
Nov 08, 2021 87.68 87.68 86.80 87.44 17,860 -0.22(-0.25%)
Nov 05, 2021 86.81 88.28 86.81 87.66 32,983 +0.98(+1.13%)
Nov 04, 2021 88.39 88.39 86.44 86.68 30,774 -0.19(-0.22%)
Nov 03, 2021 84.88 87.05 84.64 86.87 36,479 +1.81(+2.13%)
Nov 02, 2021 84.88 85.34 84.33 85.06 27,329 -0.01(-0.01%)
Nov 01, 2021 84.48 85.40 83.63 85.07 54,415 +0.57(+0.67%)
Oct 29, 2021 84.95 86.24 83.94 84.50 38,340 -0.31(-0.37%)
Oct 28, 2021 84.33 85.36 84.81 25,850 +0.57(+0.68%)
Oct 27, 2021 86.04 86.04 82.99 84.24 33,190 -0.73(-0.86%)
Oct 26, 2021 84.56 84.97 52,580 +0.52(+0.62%)
Oct 25, 2021 83.68 84.70 82.79 84.45 23,794 +0.96(+1.15%)
Oct 22, 2021 83.31 84.17 83.18 83.49 23,289 +0.33(+0.40%)
Oct 21, 2021 83.31 83.91 82.85 83.16 30,215 -0.04(-0.05%)
Oct 20, 2021 82.88 84.00 82.60 83.20 23,007 +0.07(+0.08%)
Oct 19, 2021 83.13 83.23 82.54 83.13 15,437 +0.04(+0.05%)
Oct 18, 2021 83.83 83.83 83.06 83.09 14,753 -0.63(-0.75%)
Oct 15, 2021 84.69 84.95 83.39 83.72 22,142 -0.27(-0.32%)
Oct 14, 2021 83.78 84.40 83.12 83.99 13,329 +0.75(+0.90%)
Oct 13, 2021 82.85 83.50 82.85 83.24 16,214 -0.41(-0.49%)
Oct 12, 2021 83.23 84.38 83.12 83.65 23,292 +0.21(+0.25%)
Oct 11, 2021 82.73 84.52 82.57 83.44 14,853 +0.59(+0.71%)
Oct 08, 2021 83.18 83.49 82.59 82.85 22,262 +0.10(+0.12%)
Oct 07, 2021 83.28 84.20 82.61 82.75 25,921 -0.26(-0.31%)
Oct 06, 2021 82.67 83.28 81.91 83.01 17,509 -0.26(-0.31%)
Oct 05, 2021 83.28 84.65 82.44 83.27 42,392 -0.10(-0.12%)
Oct 04, 2021 82.45 83.57 82.05 83.37 21,148 +1.14(+1.39%)
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.