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 (%)
Feb 28, 2019 69.01 69.79 68.69 69.48 50,311 +0.30(+0.43%)
Feb 27, 2019 68.24 69.66 67.99 69.18 28,287 +0.59(+0.86%)
Feb 26, 2019 69.16 69.16 68.34 68.59 22,130 -0.86(-1.24%)
Feb 25, 2019 70.60 70.60 69.41 69.45 35,481 -0.91(-1.29%)
Feb 22, 2019 70.65 70.65 68.35 70.36 30,000 -0.49(-0.69%)
Feb 21, 2019 71.34 71.41 70.20 70.85 32,646 -0.48(-0.67%)
Feb 20, 2019 71.09 72.01 71.09 71.33 40,785 +0.24(+0.34%)
Feb 19, 2019 70.90 71.90 70.37 71.09 40,677 +0.17(+0.24%)
Feb 15, 2019 70.34 71.61 70.34 70.92 43,000 +0.88(+1.26%)
Feb 14, 2019 70.94 71.19 69.99 70.04 59,881 -0.91(-1.28%)
Feb 13, 2019 70.93 71.92 70.59 70.95 34,800 +0.03(+0.04%)
Feb 12, 2019 70.14 71.40 69.95 70.92 33,829 +0.77(+1.10%)
Feb 11, 2019 69.10 70.32 68.23 70.15 38,835 +1.07(+1.55%)
Feb 08, 2019 68.10 69.17 67.07 69.08 51,400 +0.98(+1.44%)
Feb 07, 2019 69.03 69.23 68.03 68.10 30,983 -1.19(-1.72%)
Feb 06, 2019 69.28 69.79 68.33 69.29 48,890 +0.36(+0.52%)
Feb 05, 2019 68.46 69.39 67.28 68.93 50,433 +0.99(+1.46%)
Feb 04, 2019 66.69 68.38 65.67 67.94 44,178 +1.22(+1.83%)
Feb 01, 2019 68.17 68.17 66.03 66.72 69,400 -1.53(-2.24%)
Jan 31, 2019 65.49 69.84 64.06 68.25 125,985 +3.65(+5.65%)
Jan 30, 2019 63.98 64.77 63.26 64.60 50,780 +0.69(+1.08%)
Jan 29, 2019 63.90 64.67 63.47 63.91 38,602 +0.01(+0.02%)
Jan 28, 2019 62.41 64.41 62.19 63.90 79,919 +1.26(+2.01%)
Jan 25, 2019 63.25 64.13 62.46 62.64 65,400 -0.48(-0.76%)
Jan 24, 2019 63.78 63.78 62.26 63.12 37,941 -0.66(-1.03%)
Jan 23, 2019 62.88 64.13 62.74 63.78 50,190 +0.90(+1.43%)
Jan 22, 2019 63.05 63.05 62.04 62.88 35,204 -0.37(-0.58%)
Jan 18, 2019 62.58 64.57 62.45 63.25 36,500 +0.73(+1.17%)
Jan 17, 2019 62.06 62.99 62.06 62.52 49,234 +0.46(+0.74%)
Jan 16, 2019 61.33 62.71 61.33 62.06 29,114 +0.44(+0.71%)
Jan 15, 2019 61.28 61.68 60.65 61.62 23,482 +0.65(+1.07%)
Jan 14, 2019 60.86 61.47 60.80 60.97 34,658 -0.35(-0.57%)
Jan 11, 2019 61.43 61.90 60.33 61.32 54,500 -0.22(-0.36%)
Jan 10, 2019 59.24 61.84 58.79 61.54 92,789 +2.29(+3.86%)
Jan 09, 2019 59.31 59.74 57.91 59.25 39,577 +0.28(+0.47%)
Jan 08, 2019 59.48 59.64 58.53 58.97 30,589 +0.09(+0.15%)
Jan 07, 2019 58.79 59.15 58.00 58.88 48,481 +0.79(+1.36%)
Jan 04, 2019 55.71 58.54 55.71 58.09 63,500 +2.58(+4.65%)
Jan 03, 2019 54.90 56.15 54.30 55.51 41,141 +0.53(+0.96%)
Jan 02, 2019 55.20 57.10 53.12 54.98 46,278 -0.68(-1.22%)
Dec 31, 2018 56.39 56.39 55.08 55.66 75,900 -0.72(-1.28%)
Dec 28, 2018 56.57 57.20 55.95 56.38 32,300 -0.20(-0.35%)
Dec 27, 2018 56.38 56.95 55.03 56.58 47,800 -0.02(-0.04%)
Dec 26, 2018 56.58 57.37 54.71 56.60 56,482 +0.33(+0.59%)
Dec 24, 2018 57.92 58.80 55.90 56.27 47,000 -1.64(-2.83%)
Dec 21, 2018 57.80 63.58 56.18 57.91 207,100 -0.06(-0.10%)
Dec 20, 2018 58.41 59.45 56.93 57.97 65,539 -0.57(-0.97%)
Dec 19, 2018 60.27 61.03 58.32 58.54 89,794 -1.62(-2.69%)
Dec 18, 2018 61.11 61.29 59.69 60.16 56,945 -0.94(-1.54%)
Dec 17, 2018 62.09 63.00 60.22 61.10 89,557 -1.11(-1.78%)
Dec 14, 2018 62.01 62.91 61.92 62.21 60,400 +0.12(+0.19%)
Dec 13, 2018 62.41 63.66 61.43 62.09 42,823 -0.30(-0.48%)
Dec 12, 2018 63.34 64.06 62.06 62.39 53,650 -0.16(-0.26%)
Dec 11, 2018 62.28 63.27 61.98 62.55 76,402 +0.56(+0.90%)
Dec 10, 2018 62.20 62.95 59.77 61.99 67,124 -0.22(-0.35%)
Dec 07, 2018 61.99 62.67 61.03 62.21 62,700 +0.33(+0.53%)
Dec 06, 2018 62.46 62.60 60.93 61.88 72,410 -0.59(-0.94%)
Dec 04, 2018 62.67 63.51 61.95 62.47 89,600 -0.04(-0.06%)
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.