John B Sanfilippo (NQ: JBSS )

95.42 +1.89 (+2.02%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 63.98 64.52 63.41 63.81 53,654 +0.24(+0.37%)
Sep 29, 2020 63.53 63.82 63.12 63.58 33,080 +0.22(+0.35%)
Sep 28, 2020 63.03 63.80 63.03 63.36 72,699 +0.66(+1.05%)
Sep 25, 2020 62.02 63.48 62.02 62.70 40,990 +0.22(+0.35%)
Sep 24, 2020 60.75 63.21 60.53 62.47 67,864 +1.90(+3.13%)
Sep 23, 2020 62.80 63.82 60.58 60.58 103,550 -2.20(-3.51%)
Sep 22, 2020 63.39 63.50 62.36 62.78 75,551 -0.28(-0.44%)
Sep 21, 2020 63.48 63.91 61.59 63.06 96,915 -0.97(-1.51%)
Sep 18, 2020 64.50 64.75 63.73 64.02 272,165 +0.19(+0.29%)
Sep 17, 2020 63.58 64.01 63.02 63.84 81,374 -0.18(-0.28%)
Sep 16, 2020 64.57 64.97 63.89 64.02 95,594 -0.71(-1.10%)
Sep 15, 2020 64.90 65.28 64.52 64.73 62,348 +0.11(+0.17%)
Sep 14, 2020 65.13 66.64 64.43 64.62 63,795 -0.30(-0.46%)
Sep 11, 2020 65.34 65.35 64.27 64.91 47,132 -0.20(-0.31%)
Sep 10, 2020 64.96 65.53 64.67 65.12 75,120 -0.08(-0.13%)
Sep 09, 2020 66.62 67.19 64.35 65.20 127,943 -1.24(-1.86%)
Sep 08, 2020 68.27 68.27 66.17 66.44 74,130 -1.88(-2.75%)
Sep 04, 2020 69.08 69.51 67.25 68.32 100,053 +1.15(+1.71%)
Sep 03, 2020 68.24 68.31 66.53 67.16 72,846 -0.95(-1.39%)
Sep 02, 2020 66.66 68.17 66.65 68.11 67,685 +1.32(+1.98%)
Sep 01, 2020 67.43 67.51 65.76 66.79 115,542 -0.63(-0.93%)
Aug 31, 2020 68.65 68.65 67.33 67.42 73,178 -1.29(-1.87%)
Aug 28, 2020 68.38 68.95 67.38 68.71 103,479 +0.39(+0.57%)
Aug 27, 2020 68.55 68.98 67.89 68.32 61,501 +0.10(+0.15%)
Aug 26, 2020 69.55 70.53 68.11 68.21 54,893 -1.77(-2.53%)
Aug 25, 2020 70.64 70.95 69.74 69.98 48,820 -0.74(-1.04%)
Aug 24, 2020 70.85 71.11 68.96 70.72 73,279 +0.15(+0.22%)
Aug 21, 2020 70.31 72.09 70.07 70.57 129,703 +1.43(+2.07%)
Aug 20, 2020 74.71 75.54 68.58 69.14 118,534 -7.17(-9.40%)
Aug 19, 2020 76.68 77.33 76.28 76.31 49,998 -0.16(-0.21%)
Aug 18, 2020 75.74 76.58 74.83 76.47 44,470 +0.65(+0.86%)
Aug 17, 2020 75.49 76.75 75.49 75.82 33,811 +0.23(+0.30%)
Aug 14, 2020 75.85 76.51 75.41 75.59 49,731 -0.61(-0.80%)
Aug 13, 2020 76.71 77.18 76.20 76.20 32,359 -0.67(-0.87%)
Aug 12, 2020 76.36 77.20 76.24 76.87 66,335 +1.13(+1.50%)
Aug 11, 2020 77.34 77.34 75.40 75.73 61,306 -1.22(-1.58%)
Aug 10, 2020 75.32 77.57 75.16 76.95 97,967 +1.41(+1.86%)
Aug 07, 2020 73.83 75.74 73.83 75.55 60,126 +1.72(+2.33%)
Aug 06, 2020 74.95 75.28 73.25 73.83 102,942 -1.30(-1.74%)
Aug 05, 2020 75.20 76.05 74.59 75.13 105,097 +0.40(+0.54%)
Aug 04, 2020 73.48 75.03 72.89 74.73 79,209 +1.18(+1.60%)
Aug 03, 2020 72.80 73.57 72.59 73.55 65,861 +0.96(+1.32%)
Jul 31, 2020 72.43 73.08 71.15 72.59 85,868 +0.20(+0.27%)
Jul 30, 2020 72.53 72.70 71.48 72.40 49,888 -0.70(-0.96%)
Jul 29, 2020 73.02 74.23 72.28 73.10 68,603 +0.28(+0.38%)
Jul 28, 2020 72.32 73.76 72.03 72.82 64,573 +0.47(+0.65%)
Jul 27, 2020 70.95 72.50 70.73 72.35 114,343 +1.51(+2.13%)
Jul 24, 2020 72.13 72.13 70.40 70.84 66,678 -1.28(-1.77%)
Jul 23, 2020 72.15 72.59 71.91 72.12 52,555 +0.14(+0.19%)
Jul 22, 2020 73.59 73.71 71.17 71.98 42,624 -1.98(-2.67%)
Jul 21, 2020 72.09 75.01 72.09 73.95 78,280 +2.37(+3.31%)
Jul 20, 2020 72.71 72.71 70.99 71.58 43,080 -1.14(-1.56%)
Jul 17, 2020 73.26 73.53 72.64 72.72 48,339 -0.50(-0.69%)
Jul 16, 2020 73.97 74.80 73.10 73.22 75,281 -0.80(-1.08%)
Jul 15, 2020 74.63 76.17 74.02 74.02 59,776 -0.06(-0.08%)
Jul 14, 2020 72.45 74.82 72.45 74.08 77,388 +1.77(+2.45%)
Jul 13, 2020 72.31 72.62 71.39 72.31 57,844 +0.76(+1.06%)
Jul 10, 2020 67.15 72.16 67.15 71.55 94,613 +4.06(+6.01%)
Jul 09, 2020 68.57 68.57 66.79 67.49 63,727 -1.05(-1.54%)
Jul 08, 2020 69.39 69.39 67.94 68.54 45,461 -0.45(-0.66%)
Jul 07, 2020 68.84 69.94 68.37 69.00 59,347 -0.11(-0.15%)
Jul 06, 2020 70.27 70.59 68.98 69.10 61,189 -0.41(-0.59%)
Jul 02, 2020 69.98 70.63 69.19 69.52 38,015 +0.13(+0.19%)
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.