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 (%)
May 28, 2021 80.35 81.42 79.65 81.19 29,009 +1.14(+1.42%)
May 27, 2021 80.26 80.54 80.05 80.05 29,635 +0.07(+0.09%)
May 26, 2021 79.43 80.60 78.81 79.98 33,409 +0.54(+0.68%)
May 25, 2021 79.80 79.95 78.70 79.44 31,761 -0.50(-0.62%)
May 24, 2021 80.13 80.20 79.21 79.94 22,530 +0.04(+0.05%)
May 21, 2021 81.02 81.29 79.45 79.89 50,130 -0.64(-0.79%)
May 20, 2021 79.82 80.65 79.47 80.53 19,740 +0.61(+0.76%)
May 19, 2021 79.01 80.12 78.09 79.92 29,208 +0.92(+1.17%)
May 18, 2021 79.05 80.35 77.92 79.00 33,358 -0.03(-0.04%)
May 17, 2021 80.19 80.42 78.55 79.03 27,042 -1.71(-2.11%)
May 14, 2021 80.95 80.95 79.84 80.74 24,935 -0.17(-0.20%)
May 13, 2021 78.20 81.37 78.20 80.90 35,519 +2.48(+3.16%)
May 12, 2021 78.48 79.97 77.69 78.42 27,979 -0.38(-0.49%)
May 11, 2021 79.51 79.81 78.40 78.81 20,219 -0.52(-0.66%)
May 10, 2021 79.87 80.18 78.89 79.33 35,362 -0.15(-0.19%)
May 07, 2021 79.18 80.48 78.51 79.48 19,934 +0.21(+0.26%)
May 06, 2021 79.09 80.00 79.02 79.27 31,081 +0.50(+0.64%)
May 05, 2021 78.49 79.16 77.38 78.76 19,211 +0.15(+0.19%)
May 04, 2021 79.48 79.48 78.40 78.61 24,772 -0.84(-1.05%)
May 03, 2021 77.00 80.11 77.00 79.45 69,673 +2.97(+3.88%)
Apr 30, 2021 77.38 78.08 75.72 76.48 63,440 -1.43(-1.83%)
Apr 29, 2021 77.46 79.34 75.77 77.91 40,325 +1.19(+1.55%)
Apr 28, 2021 77.14 78.74 75.66 76.72 55,960 -0.63(-0.81%)
Apr 27, 2021 78.14 78.20 76.53 77.34 35,477 -0.69(-0.88%)
Apr 26, 2021 81.14 81.65 77.34 78.03 45,864 -2.70(-3.34%)
Apr 23, 2021 80.57 81.62 79.49 80.73 44,937 +0.50(+0.63%)
Apr 22, 2021 81.59 81.77 80.11 80.22 22,665 -0.93(-1.15%)
Apr 21, 2021 80.50 81.59 79.72 81.15 33,444 +0.78(+0.97%)
Apr 20, 2021 79.70 80.53 79.14 80.37 43,525 +0.16(+0.20%)
Apr 19, 2021 80.83 80.83 79.41 80.21 28,462 -0.40(-0.50%)
Apr 16, 2021 79.99 81.01 79.28 80.61 24,364 +1.08(+1.36%)
Apr 15, 2021 79.55 79.85 79.04 79.54 25,652 -0.14(-0.17%)
Apr 14, 2021 79.46 79.71 78.81 79.68 23,227 +0.35(+0.44%)
Apr 13, 2021 78.96 79.82 78.25 79.33 28,788 +0.51(+0.65%)
Apr 12, 2021 78.37 79.28 78.37 78.81 26,368 +0.52(+0.67%)
Apr 09, 2021 78.74 78.75 77.48 78.29 28,387 -0.44(-0.55%)
Apr 08, 2021 78.05 78.94 77.46 78.73 28,923 +0.58(+0.75%)
Apr 07, 2021 78.83 78.83 77.78 78.14 36,747 -0.80(-1.01%)
Apr 06, 2021 79.29 80.01 78.63 78.94 30,987 -0.63(-0.79%)
Apr 05, 2021 78.89 79.72 78.86 79.57 31,826 +0.90(+1.14%)
Apr 01, 2021 78.38 78.93 77.37 78.67 50,683 +0.04(+0.06%)
Mar 31, 2021 79.51 79.51 77.91 78.63 56,720 -1.01(-1.27%)
Mar 30, 2021 79.54 79.99 79.13 79.64 51,507 +0.28(+0.35%)
Mar 29, 2021 78.78 79.99 78.78 79.36 56,073 +0.45(+0.57%)
Mar 26, 2021 78.30 79.14 77.45 78.91 42,753 +1.38(+1.78%)
Mar 25, 2021 76.17 78.08 75.70 77.53 60,010 +1.11(+1.46%)
Mar 24, 2021 77.47 78.14 76.41 76.41 33,330 -1.15(-1.48%)
Mar 23, 2021 76.92 78.26 76.63 77.56 58,359 +0.38(+0.50%)
Mar 22, 2021 78.09 79.20 76.95 77.18 70,341 -1.24(-1.58%)
Mar 19, 2021 78.27 79.30 77.47 78.41 117,227 +0.52(+0.67%)
Mar 18, 2021 78.15 79.07 77.41 77.89 46,787 -0.09(-0.11%)
Mar 17, 2021 79.86 79.86 77.56 77.98 54,531 -1.55(-1.95%)
Mar 16, 2021 80.17 80.36 78.95 79.53 33,985 -0.44(-0.54%)
Mar 15, 2021 79.46 79.96 78.39 79.96 48,140 +0.24(+0.31%)
Mar 12, 2021 79.01 80.05 78.42 79.72 59,763 +0.68(+0.86%)
Mar 11, 2021 79.35 79.41 78.21 79.04 56,065 -0.51(-0.65%)
Mar 10, 2021 78.34 79.64 78.14 79.55 76,400 +1.12(+1.43%)
Mar 09, 2021 79.38 79.94 78.05 78.43 70,585 -0.79(-1.00%)
Mar 08, 2021 78.39 79.33 77.49 79.22 79,125 +0.98(+1.26%)
Mar 05, 2021 76.92 78.53 75.37 78.24 76,542 +2.05(+2.70%)
Mar 04, 2021 76.88 78.31 75.68 76.19 60,480 -0.47(-0.61%)
Mar 03, 2021 75.39 77.39 74.88 76.66 53,112 +1.31(+1.74%)
Mar 02, 2021 76.80 76.80 75.19 75.34 52,698 -1.52(-1.98%)
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.