John B Sanfilippo (NQ: JBSS )

95.95 +1.17 (+1.24%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.70 91.32 90.34 90.97 85,164 +0.68(+0.75%)
Mar 30, 2023 91.16 91.54 89.86 90.30 48,083 -1.05(-1.15%)
Mar 29, 2023 92.91 93.09 90.91 91.35 66,147 -1.38(-1.49%)
Mar 28, 2023 92.33 93.15 91.71 92.73 60,576 +0.38(+0.41%)
Mar 27, 2023 92.17 92.86 91.57 92.35 65,921 +0.18(+0.19%)
Mar 24, 2023 90.37 92.45 89.40 92.17 75,815 +1.76(+1.94%)
Mar 23, 2023 91.22 91.22 89.86 90.42 90,255 -1.09(-1.19%)
Mar 22, 2023 91.59 92.63 90.62 91.51 129,529 -0.22(-0.24%)
Mar 21, 2023 91.87 92.50 90.00 91.72 111,274 -0.25(-0.28%)
Mar 20, 2023 90.03 92.09 90.03 91.98 135,197 +1.75(+1.93%)
Mar 17, 2023 89.31 90.35 88.26 90.23 209,535 +0.57(+0.64%)
Mar 16, 2023 88.82 90.10 88.02 89.66 462,977 +0.38(+0.42%)
Mar 15, 2023 85.98 89.41 86.66 89.28 92,610 +2.09(+2.40%)
Mar 14, 2023 85.06 87.33 84.65 87.19 88,057 +3.48(+4.16%)
Mar 13, 2023 83.91 86.19 83.55 83.71 99,402 -0.84(-0.99%)
Mar 10, 2023 85.19 85.78 84.06 84.54 67,051 -0.84(-0.98%)
Mar 09, 2023 85.02 86.29 84.35 85.38 62,802 -0.63(-0.73%)
Mar 08, 2023 83.95 86.10 83.40 86.01 90,196 +2.36(+2.82%)
Mar 07, 2023 83.62 83.82 82.02 83.65 83,683 +0.23(+0.27%)
Mar 06, 2023 84.87 85.57 82.97 83.43 108,449 -1.92(-2.25%)
Mar 03, 2023 86.35 86.64 85.10 85.35 80,306 -1.76(-2.03%)
Mar 02, 2023 84.96 87.18 84.92 87.11 52,490 +1.44(+1.68%)
Mar 01, 2023 84.26 85.76 83.81 85.68 82,455 +1.42(+1.68%)
Feb 28, 2023 84.66 86.39 83.77 84.26 81,921 -0.42(-0.50%)
Feb 27, 2023 84.59 86.09 84.37 84.68 70,579 -0.13(-0.15%)
Feb 24, 2023 85.07 85.41 84.15 84.81 58,063 -0.64(-0.75%)
Feb 23, 2023 85.97 86.94 85.39 85.45 61,536 -0.61(-0.71%)
Feb 22, 2023 86.26 87.69 85.86 86.06 52,941 +0.19(+0.22%)
Feb 21, 2023 85.98 86.60 85.42 85.88 87,274 -0.56(-0.65%)
Feb 17, 2023 86.27 87.15 85.65 86.44 76,309 +0.49(+0.57%)
Feb 16, 2023 86.00 86.86 85.68 85.95 88,826 -0.97(-1.11%)
Feb 15, 2023 85.11 87.63 84.76 86.92 77,508 +1.28(+1.49%)
Feb 14, 2023 86.73 86.83 85.30 85.64 77,746 -1.45(-1.66%)
Feb 13, 2023 85.51 87.97 85.06 87.09 50,286 +1.63(+1.91%)
Feb 10, 2023 84.47 86.11 83.83 85.45 61,637 +0.74(+0.88%)
Feb 09, 2023 85.58 86.89 83.76 84.71 86,526 -0.61(-0.72%)
Feb 08, 2023 86.80 86.91 85.19 85.32 69,546 -1.66(-1.91%)
Feb 07, 2023 87.29 87.43 85.06 86.98 86,248 -0.43(-0.49%)
Feb 06, 2023 88.05 88.84 86.10 87.41 98,534 +0.24(+0.28%)
Feb 03, 2023 86.77 87.42 84.97 87.17 105,565 +0.74(+0.86%)
Feb 02, 2023 80.83 86.44 78.11 86.43 117,696 +7.63(+9.68%)
Feb 01, 2023 78.95 80.04 78.08 78.80 79,454 -0.53(-0.66%)
Jan 31, 2023 78.13 79.53 76.98 79.32 86,414 +1.80(+2.32%)
Jan 30, 2023 76.96 77.99 76.58 77.52 62,624 +0.86(+1.13%)
Jan 27, 2023 75.87 77.08 75.07 76.66 55,913 +0.55(+0.73%)
Jan 26, 2023 76.41 76.99 75.48 76.10 45,533 -0.24(-0.32%)
Jan 25, 2023 74.24 76.60 73.85 76.35 53,361 +1.79(+2.40%)
Jan 24, 2023 73.77 75.32 73.30 74.56 43,928 +0.74(+1.00%)
Jan 23, 2023 74.11 75.27 73.38 73.81 40,738 -0.05(-0.06%)
Jan 20, 2023 74.69 74.69 71.80 73.86 108,523 -0.25(-0.34%)
Jan 19, 2023 76.05 76.59 73.99 74.11 51,514 -2.00(-2.63%)
Jan 18, 2023 79.76 80.25 75.93 76.11 80,375 -3.83(-4.79%)
Jan 17, 2023 79.58 80.43 79.24 79.94 61,113 +0.08(+0.11%)
Jan 13, 2023 78.12 80.05 77.40 79.86 47,731 +1.17(+1.49%)
Jan 12, 2023 77.14 78.80 76.46 78.69 57,196 +1.52(+1.97%)
Jan 11, 2023 76.33 77.62 76.33 77.16 79,453 +0.38(+0.50%)
Jan 10, 2023 76.27 77.08 75.89 76.78 54,151 +0.33(+0.43%)
Jan 09, 2023 77.34 77.58 76.14 76.45 65,441 -1.06(-1.37%)
Jan 06, 2023 76.89 78.21 76.31 77.51 59,754 +1.25(+1.64%)
Jan 05, 2023 76.83 76.85 75.79 76.26 38,976 -0.81(-1.05%)
Jan 04, 2023 76.76 77.76 75.90 77.07 62,033 +0.91(+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.