John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.69 91.31 90.34 90.97 85,169 +0.68(+0.75%)
Mar 30, 2023 91.15 91.54 89.86 90.29 48,086 -1.05(-1.15%)
Mar 29, 2023 92.90 93.09 90.90 91.34 66,151 -1.38(-1.49%)
Mar 28, 2023 92.33 93.14 91.71 92.72 60,580 +0.38(+0.41%)
Mar 27, 2023 92.17 92.85 91.57 92.35 65,925 +0.18(+0.19%)
Mar 24, 2023 90.37 92.45 89.40 92.17 75,820 +1.76(+1.94%)
Mar 23, 2023 91.21 91.21 89.86 90.41 90,260 -1.09(-1.19%)
Mar 22, 2023 91.59 92.63 90.62 91.50 129,536 -0.22(-0.24%)
Mar 21, 2023 91.87 92.50 89.99 91.72 111,280 -0.25(-0.28%)
Mar 20, 2023 90.03 92.08 90.03 91.97 135,205 +1.75(+1.93%)
Mar 17, 2023 89.31 90.35 88.25 90.23 209,547 +0.57(+0.64%)
Mar 16, 2023 88.82 90.09 88.02 89.65 463,004 +0.38(+0.42%)
Mar 15, 2023 85.97 89.41 86.66 89.28 92,616 +2.09(+2.40%)
Mar 14, 2023 85.05 87.32 84.64 87.18 88,062 +3.48(+4.16%)
Mar 13, 2023 83.91 86.19 83.54 83.70 99,408 -0.84(-0.99%)
Mar 10, 2023 85.19 85.77 84.06 84.54 67,054 -0.84(-0.98%)
Mar 09, 2023 85.02 86.28 84.34 85.37 62,805 -0.63(-0.73%)
Mar 08, 2023 83.95 86.10 83.39 86.00 90,201 +2.36(+2.82%)
Mar 07, 2023 83.62 83.81 82.01 83.65 83,688 +0.23(+0.27%)
Mar 06, 2023 84.87 85.57 82.96 83.42 108,456 -1.92(-2.25%)
Mar 03, 2023 86.35 86.63 85.09 85.34 80,311 -1.76(-2.03%)
Mar 02, 2023 84.95 87.17 84.91 87.11 52,493 +1.44(+1.68%)
Mar 01, 2023 84.26 85.75 83.80 85.67 82,460 +1.42(+1.68%)
Feb 28, 2023 84.66 86.39 83.77 84.26 81,926 -0.42(-0.50%)
Feb 27, 2023 84.58 86.09 84.37 84.68 70,583 -0.13(-0.15%)
Feb 24, 2023 85.06 85.40 84.14 84.81 58,066 -0.64(-0.75%)
Feb 23, 2023 85.96 86.94 85.38 85.45 61,540 -0.61(-0.71%)
Feb 22, 2023 86.25 87.68 85.85 86.06 52,944 +0.19(+0.22%)
Feb 21, 2023 85.97 86.59 85.41 85.87 87,279 -0.56(-0.65%)
Feb 17, 2023 86.26 87.15 85.64 86.43 76,313 +0.49(+0.57%)
Feb 16, 2023 85.99 86.86 85.67 85.95 88,831 -0.97(-1.11%)
Feb 15, 2023 85.10 87.63 84.75 86.91 77,513 +1.28(+1.49%)
Feb 14, 2023 86.72 86.83 85.30 85.64 77,750 -1.45(-1.66%)
Feb 13, 2023 85.50 87.96 85.05 87.08 50,289 +1.63(+1.91%)
Feb 10, 2023 84.46 86.10 83.82 85.45 61,641 +0.74(+0.88%)
Feb 09, 2023 85.58 86.89 83.76 84.71 86,531 -0.61(-0.72%)
Feb 08, 2023 86.80 86.90 85.19 85.32 69,550 -1.66(-1.91%)
Feb 07, 2023 87.29 87.43 85.05 86.98 86,253 -0.43(-0.49%)
Feb 06, 2023 88.05 88.84 86.09 87.41 98,539 +0.24(+0.28%)
Feb 03, 2023 86.76 87.42 84.97 87.17 105,571 +0.74(+0.86%)
Feb 02, 2023 80.82 86.43 78.11 86.42 117,703 +7.63(+9.68%)
Feb 01, 2023 78.94 80.03 78.08 78.79 79,458 -0.53(-0.66%)
Jan 31, 2023 78.13 79.53 76.97 79.32 86,419 +1.80(+2.32%)
Jan 30, 2023 76.95 77.99 76.58 77.52 62,627 +0.86(+1.13%)
Jan 27, 2023 75.86 77.08 75.07 76.65 55,916 +0.55(+0.73%)
Jan 26, 2023 76.41 76.98 75.47 76.10 45,536 -0.24(-0.32%)
Jan 25, 2023 74.23 76.60 73.85 76.34 53,365 +1.79(+2.40%)
Jan 24, 2023 73.76 75.31 73.29 74.55 43,931 +0.74(+1.00%)
Jan 23, 2023 74.11 75.26 73.38 73.81 40,740 -0.05(-0.06%)
Jan 20, 2023 74.68 74.68 71.79 73.86 108,529 -0.25(-0.34%)
Jan 19, 2023 76.04 76.59 73.98 74.11 51,517 -2.00(-2.63%)
Jan 18, 2023 79.76 80.25 75.92 76.11 80,380 -3.83(-4.79%)
Jan 17, 2023 79.57 80.43 79.23 79.94 61,117 +0.08(+0.11%)
Jan 13, 2023 78.12 80.04 77.39 79.85 47,734 +1.17(+1.49%)
Jan 12, 2023 77.13 78.79 76.46 78.68 57,199 +1.52(+1.97%)
Jan 11, 2023 76.32 77.62 76.32 77.16 79,457 +0.38(+0.50%)
Jan 10, 2023 76.27 77.08 75.88 76.78 54,154 +0.33(+0.43%)
Jan 09, 2023 77.34 77.57 76.14 76.45 65,445 -1.06(-1.37%)
Jan 06, 2023 76.89 78.20 76.31 77.51 59,757 +1.25(+1.64%)
Jan 05, 2023 76.82 76.85 75.79 76.26 38,978 -0.81(-1.05%)
Jan 04, 2023 76.76 77.75 75.89 77.07 62,036 +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.