John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 91.11 92.09 90.22 92.04 59,439 +0.68(+0.74%)
Nov 29, 2023 92.96 93.02 91.28 91.36 40,917 -1.60(-1.72%)
Nov 28, 2023 93.16 94.34 92.61 92.96 36,329 -0.54(-0.58%)
Nov 27, 2023 94.12 94.85 93.38 93.50 30,360 -0.65(-0.69%)
Nov 24, 2023 94.96 95.37 93.76 94.15 17,355 -0.14(-0.15%)
Nov 22, 2023 92.11 94.44 92.09 94.29 29,133 +1.93(+2.09%)
Nov 21, 2023 92.71 95.38 92.27 92.36 32,059 -0.06(-0.06%)
Nov 20, 2023 93.10 93.68 92.25 92.42 25,397 -0.86(-0.92%)
Nov 17, 2023 94.11 94.38 92.61 93.28 41,221 -0.33(-0.35%)
Nov 16, 2023 93.97 94.67 93.17 93.61 40,608 -0.35(-0.37%)
Nov 15, 2023 96.05 96.30 93.25 93.96 60,829 -1.63(-1.71%)
Nov 14, 2023 93.28 95.69 93.11 95.59 46,935 +2.88(+3.11%)
Nov 13, 2023 91.68 93.84 91.55 92.71 33,255 +1.16(+1.27%)
Nov 10, 2023 90.52 92.38 90.18 91.55 29,081 +0.42(+0.46%)
Nov 09, 2023 92.10 92.57 90.42 91.13 29,981 -0.14(-0.15%)
Nov 08, 2023 92.05 92.44 90.02 91.27 39,576 -1.54(-1.66%)
Nov 07, 2023 92.32 93.11 91.05 92.81 33,094 +0.10(+0.11%)
Nov 06, 2023 93.50 95.14 91.77 92.71 60,873 -0.67(-0.72%)
Nov 03, 2023 94.95 95.14 92.63 93.38 45,326 +0.18(+0.19%)
Nov 02, 2023 93.72 97.68 92.72 93.20 61,250 +0.52(+0.56%)
Nov 01, 2023 103.42 105.57 91.53 92.68 85,233 -9.58(-9.37%)
Oct 31, 2023 103.50 103.50 101.24 102.26 39,614 -1.23(-1.19%)
Oct 30, 2023 102.18 103.80 102.18 103.49 32,078 +1.80(+1.77%)
Oct 27, 2023 101.64 102.47 100.18 101.69 50,205 -0.11(-0.11%)
Oct 26, 2023 99.89 102.09 99.85 101.80 44,625 +2.67(+2.69%)
Oct 25, 2023 98.38 99.77 98.02 99.13 29,074 +0.73(+0.74%)
Oct 24, 2023 96.42 98.86 96.42 98.40 34,788 +2.08(+2.16%)
Oct 23, 2023 97.64 98.45 95.73 96.32 50,490 -1.08(-1.11%)
Oct 20, 2023 99.65 100.20 97.40 97.40 49,784 -1.68(-1.70%)
Oct 19, 2023 100.99 101.65 98.91 99.08 50,360 -2.35(-2.32%)
Oct 18, 2023 100.26 101.99 100.26 101.43 31,084 +0.73(+0.72%)
Oct 17, 2023 101.18 102.58 100.67 100.70 44,416 -0.46(-0.45%)
Oct 16, 2023 100.16 101.50 100.28 101.16 41,171 +1.92(+1.93%)
Oct 13, 2023 99.18 99.37 97.96 99.24 43,845 -0.11(-0.11%)
Oct 12, 2023 100.64 100.64 97.92 99.35 37,050 -1.53(-1.52%)
Oct 11, 2023 101.21 101.75 100.13 100.88 29,712 -0.08(-0.08%)
Oct 10, 2023 101.20 101.71 100.41 100.96 32,023 +0.27(+0.27%)
Oct 09, 2023 98.47 101.26 98.47 100.69 23,716 +1.04(+1.04%)
Oct 06, 2023 100.69 100.70 97.75 99.65 46,515 -0.83(-0.83%)
Oct 05, 2023 99.30 100.95 98.68 100.48 68,127 +1.80(+1.82%)
Oct 04, 2023 96.96 98.97 96.96 98.68 53,606 +1.58(+1.63%)
Oct 03, 2023 98.83 99.22 96.93 97.10 40,290 -2.39(-2.40%)
Oct 02, 2023 99.31 99.90 98.23 99.49 58,826 +0.69(+0.70%)
Sep 29, 2023 99.79 102.02 98.40 98.80 61,667 -0.93(-0.93%)
Sep 28, 2023 99.56 101.15 99.28 99.73 57,061 +0.64(+0.65%)
Sep 27, 2023 97.00 99.10 96.63 99.09 44,323 +2.45(+2.54%)
Sep 26, 2023 96.59 97.25 96.21 96.64 79,726 +0.28(+0.29%)
Sep 25, 2023 97.74 96.46 95.71 96.36 41,456 -0.98(-1.01%)
Sep 22, 2023 98.41 99.01 97.29 97.34 37,150 -1.31(-1.33%)
Sep 21, 2023 99.13 99.52 97.87 98.65 54,157 -0.32(-0.32%)
Sep 20, 2023 100.52 101.11 98.90 98.97 61,344 -1.11(-1.11%)
Sep 19, 2023 101.88 101.88 100.07 100.08 48,502 -2.11(-2.06%)
Sep 18, 2023 102.64 102.64 100.61 102.19 51,377 +0.38(+0.37%)
Sep 15, 2023 102.30 103.68 100.74 101.81 478,702 -0.21(-0.21%)
Sep 14, 2023 102.88 103.24 101.55 102.02 63,994 -0.29(-0.28%)
Sep 13, 2023 102.44 103.82 101.91 102.31 64,901 +0.24(+0.24%)
Sep 12, 2023 104.78 105.40 101.02 102.07 73,841 -2.40(-2.30%)
Sep 11, 2023 104.79 104.79 102.33 104.47 58,367 +0.39(+0.37%)
Sep 08, 2023 105.17 105.67 103.21 104.08 97,075 -1.31(-1.24%)
Sep 07, 2023 105.99 108.53 105.20 105.39 134,169 -0.07(-0.07%)
Sep 06, 2023 99.97 106.13 99.89 105.46 121,164 +6.35(+6.41%)
Sep 05, 2023 99.59 99.77 97.49 99.11 60,934 -1.03(-1.03%)
Sep 01, 2023 100.81 101.06 99.68 100.14 46,497 -0.21(-0.21%)
Aug 31, 2023 99.74 100.84 99.74 100.35 57,864 -0.59(-0.58%)
Aug 30, 2023 100.12 101.18 99.07 100.94 52,759 +0.98(+0.98%)
Aug 29, 2023 99.02 99.97 95.79 99.96 54,385 +1.29(+1.31%)
Aug 28, 2023 99.28 101.14 98.67 98.67 79,617 -0.61(-0.61%)
Aug 25, 2023 102.70 102.70 98.61 99.28 89,088 -3.43(-3.34%)
Aug 24, 2023 101.09 106.73 100.39 102.71 139,632 +1.57(+1.55%)
Aug 23, 2023 102.01 103.34 100.87 101.14 84,124 -0.80(-0.78%)
Aug 22, 2023 102.00 102.72 101.33 101.94 67,939 +0.23(+0.23%)
Aug 21, 2023 101.36 102.72 99.94 101.71 68,419 +0.24(+0.24%)
Aug 18, 2023 101.87 103.16 101.29 101.47 88,748 -0.33(-0.33%)
Aug 17, 2023 101.56 102.65 101.52 101.80 62,932 +0.15(+0.14%)
Aug 16, 2023 102.37 103.63 101.52 101.66 55,328 -0.34(-0.34%)
Aug 15, 2023 102.37 102.48 100.69 102.00 50,056 -0.82(-0.80%)
Aug 14, 2023 103.95 104.63 102.57 102.82 66,846 -1.13(-1.09%)
Aug 11, 2023 103.06 104.17 103.06 103.95 43,265 +0.83(+0.81%)
Aug 10, 2023 103.69 104.69 102.93 103.12 50,795 -0.43(-0.42%)
Aug 09, 2023 102.36 104.78 102.36 103.55 85,528 +0.73(+0.71%)
Aug 08, 2023 105.30 105.30 102.64 102.82 42,900 -2.23(-2.12%)
Aug 07, 2023 104.61 105.26 103.34 105.05 47,237 +0.11(+0.10%)
Aug 04, 2023 106.01 107.71 104.83 104.94 44,920 -1.10(-1.04%)
Aug 03, 2023 107.03 107.43 105.93 106.04 35,771 -1.24(-1.15%)
Aug 02, 2023 106.84 109.12 106.52 107.28 50,183 +0.68(+0.64%)
Aug 01, 2023 106.76 108.16 105.63 106.60 52,403 -0.21(-0.19%)
Jul 31, 2023 105.76 106.88 105.35 106.81 60,876 +1.13(+1.07%)
Jul 28, 2023 106.70 107.49 105.49 105.68 30,804 -0.71(-0.66%)
Jul 27, 2023 108.94 108.94 105.55 106.38 55,194 -2.24(-2.06%)
Jul 26, 2023 109.04 110.34 108.30 108.62 38,277 -0.29(-0.27%)
Jul 25, 2023 109.36 110.21 108.29 108.91 68,107 -0.75(-0.68%)
Jul 24, 2023 110.23 110.33 107.64 109.66 46,488 -0.29(-0.27%)
Jul 21, 2023 112.66 112.97 109.14 109.95 105,961 -2.85(-2.53%)
Jul 20, 2023 110.36 112.99 109.79 112.81 66,434 +2.79(+2.53%)
Jul 19, 2023 106.80 110.93 106.80 110.02 118,405 +4.02(+3.79%)
Jul 18, 2023 106.75 106.75 104.70 106.00 42,449 -0.62(-0.58%)
Jul 17, 2023 107.40 108.92 106.34 106.62 45,116 -0.39(-0.37%)
Jul 14, 2023 105.91 107.28 105.90 107.01 43,825 +0.64(+0.60%)
Jul 13, 2023 107.66 107.66 105.86 106.37 67,359 -1.27(-1.18%)
Jul 12, 2023 107.25 109.11 107.25 107.64 54,564 +0.55(+0.51%)
Jul 11, 2023 109.96 110.33 106.62 107.09 66,423 -2.38(-2.18%)
Jul 10, 2023 109.17 110.88 108.80 109.47 49,768 +0.59(+0.54%)
Jul 07, 2023 111.89 112.93 108.86 108.88 75,549 -3.08(-2.75%)
Jul 06, 2023 114.34 114.34 111.24 111.96 44,248 -2.37(-2.08%)
Jul 05, 2023 115.85 116.01 113.94 114.34 47,604 -1.77(-1.52%)
Jul 03, 2023 115.34 116.47 115.31 116.10 23,989 +1.10(+0.96%)
Jun 30, 2023 117.36 118.64 114.96 115.00 74,539 -2.05(-1.75%)
Jun 29, 2023 114.31 117.84 114.31 117.05 58,373 +2.01(+1.75%)
Jun 28, 2023 116.21 116.21 113.68 115.04 69,439 -1.69(-1.45%)
Jun 27, 2023 122.13 122.98 115.27 116.73 138,673 -5.68(-4.64%)
Jun 26, 2023 122.03 122.92 121.50 122.41 51,773 +0.56(+0.46%)
Jun 23, 2023 123.13 124.80 120.46 121.85 218,452 -1.54(-1.25%)
Jun 22, 2023 122.91 123.52 122.13 123.39 72,803 +0.61(+0.50%)
Jun 21, 2023 121.90 123.40 121.37 122.78 53,293 +0.42(+0.34%)
Jun 20, 2023 122.57 123.26 121.02 122.36 59,466 -0.24(-0.20%)
Jun 16, 2023 121.55 123.39 121.00 122.60 173,942 +2.04(+1.69%)
Jun 15, 2023 121.83 123.11 120.25 120.56 58,209 +9.18(+8.24%)
May 08, 2023 112.78 112.78 111.06 111.39 72,856 -1.24(-1.10%)
May 05, 2023 110.56 114.43 110.56 112.62 87,633 +3.02(+2.75%)
May 04, 2023 109.40 111.59 107.44 109.60 74,698 -0.14(-0.12%)
May 03, 2023 102.48 115.50 102.48 109.74 224,791 +7.04(+6.85%)
May 02, 2023 100.73 102.88 99.86 102.70 85,476 +1.98(+1.96%)
May 01, 2023 100.54 101.79 99.43 100.73 81,129 +0.12(+0.12%)
Apr 28, 2023 100.77 100.93 99.09 100.61 76,936 -0.33(-0.33%)
Apr 27, 2023 99.68 101.26 99.67 100.94 107,192 +1.14(+1.14%)
Apr 26, 2023 98.90 99.87 98.48 99.80 99,395 +0.09(+0.09%)
Apr 25, 2023 99.27 100.14 99.12 99.71 45,962 -0.16(-0.16%)
Apr 24, 2023 98.79 100.07 98.79 99.88 48,224 +0.85(+0.86%)
Apr 21, 2023 99.79 100.90 98.72 99.02 46,651 -0.95(-0.95%)
Apr 20, 2023 98.43 100.08 97.72 99.97 55,072 +1.47(+1.49%)
Apr 19, 2023 96.69 98.82 96.69 98.50 85,417 +1.81(+1.87%)
Apr 18, 2023 97.30 97.30 96.00 96.69 70,329 -1.01(-1.03%)
Apr 17, 2023 96.87 97.94 96.14 97.70 57,601 +1.04(+1.07%)
Apr 14, 2023 96.52 97.08 95.45 96.66 52,209 -0.33(-0.34%)
Apr 13, 2023 95.80 97.05 95.23 96.99 55,336 +1.27(+1.32%)
Apr 12, 2023 94.37 95.98 94.10 95.72 73,022 +1.38(+1.47%)
Apr 11, 2023 93.89 94.77 93.62 94.34 47,306 +0.36(+0.38%)
Apr 10, 2023 93.59 94.38 92.83 93.98 50,699 +0.03(+0.03%)
Apr 06, 2023 94.10 94.16 93.30 93.95 49,181 -0.10(-0.10%)
Apr 05, 2023 94.35 94.68 93.64 94.05 45,373 -0.56(-0.59%)
Apr 04, 2023 95.14 95.14 93.79 94.61 54,180 -0.53(-0.56%)
Apr 03, 2023 94.12 96.08 93.35 95.14 98,293 +1.34(+1.42%)
Mar 31, 2023 93.53 94.17 93.16 93.81 82,590 +0.70(+0.75%)
Mar 30, 2023 94.00 94.40 92.67 93.11 46,630 -1.08(-1.15%)
Mar 29, 2023 95.80 96.00 93.74 94.19 64,147 -1.42(-1.49%)
Mar 28, 2023 95.21 96.05 94.57 95.62 58,745 +0.39(+0.41%)
Mar 27, 2023 95.05 95.75 94.43 95.23 63,928 +0.18(+0.19%)
Mar 24, 2023 93.19 95.34 92.19 95.05 73,523 +1.81(+1.94%)
Mar 23, 2023 94.06 94.06 92.67 93.24 87,526 -1.12(-1.19%)
Mar 22, 2023 94.45 95.52 93.45 94.36 125,613 -0.22(-0.24%)
Mar 21, 2023 94.74 95.39 92.80 94.58 107,910 -0.26(-0.28%)
Mar 20, 2023 92.84 94.96 92.84 94.84 131,110 +1.80(+1.93%)
Mar 17, 2023 92.09 93.17 91.01 93.04 203,201 +0.59(+0.64%)
Mar 16, 2023 91.59 92.91 90.77 92.45 448,981 +0.39(+0.42%)
Mar 15, 2023 88.66 92.20 89.37 92.07 89,810 +2.16(+2.40%)
Mar 14, 2023 87.71 90.05 87.28 89.91 85,395 +3.59(+4.16%)
Mar 13, 2023 86.53 88.88 86.15 86.32 96,397 -0.86(-0.99%)
Mar 10, 2023 87.85 88.45 86.68 87.18 65,024 -0.86(-0.98%)
Mar 09, 2023 87.67 88.98 86.98 88.04 60,903 -0.65(-0.73%)
Mar 08, 2023 86.57 88.78 86.00 88.69 87,469 +2.43(+2.82%)
Mar 07, 2023 86.23 86.43 84.57 86.26 81,153 +0.23(+0.27%)
Mar 06, 2023 87.52 88.24 85.55 86.03 105,171 -1.98(-2.25%)
Mar 03, 2023 89.05 89.34 87.75 88.01 77,878 -1.82(-2.03%)
Mar 02, 2023 87.60 89.90 87.56 89.83 50,903 +1.48(+1.68%)
Mar 01, 2023 86.89 88.43 86.42 88.35 79,962 +1.46(+1.68%)
Feb 28, 2023 87.30 89.08 86.38 86.89 79,445 -0.44(-0.50%)
Feb 27, 2023 87.23 88.77 87.00 87.32 68,445 -0.14(-0.15%)
Feb 24, 2023 87.72 88.07 86.77 87.46 56,308 -0.66(-0.75%)
Feb 23, 2023 88.65 89.65 88.05 88.12 59,676 -0.63(-0.71%)
Feb 22, 2023 88.95 90.42 88.53 88.75 51,340 +0.19(+0.22%)
Feb 21, 2023 88.66 89.30 88.08 88.55 84,635 -0.58(-0.65%)
Feb 17, 2023 88.96 89.87 88.32 89.13 74,002 +0.50(+0.57%)
Feb 16, 2023 88.68 89.57 88.35 88.63 86,141 -1.00(-1.11%)
Feb 15, 2023 87.76 90.36 87.40 89.63 75,165 +1.32(+1.49%)
Feb 14, 2023 89.43 89.54 87.96 88.31 75,396 -1.49(-1.66%)
Feb 13, 2023 88.17 90.71 87.71 89.80 48,765 +1.68(+1.91%)
Feb 10, 2023 87.10 88.79 86.44 88.12 59,774 +0.76(+0.88%)
Feb 09, 2023 88.25 89.60 86.37 87.35 83,910 -0.63(-0.72%)
Feb 08, 2023 89.51 89.62 87.85 87.98 67,443 -1.71(-1.91%)
Feb 07, 2023 90.01 90.16 87.71 89.69 83,640 -0.45(-0.49%)
Feb 06, 2023 90.80 91.61 88.78 90.14 95,555 +0.25(+0.28%)
Feb 03, 2023 89.47 90.15 87.62 89.89 102,374 +0.76(+0.86%)
Feb 02, 2023 83.34 89.13 80.55 89.12 114,138 +7.87(+9.68%)
Feb 01, 2023 81.41 82.53 80.52 81.25 77,052 -0.54(-0.66%)
Jan 31, 2023 80.57 82.01 79.38 81.80 83,802 +1.86(+2.32%)
Jan 30, 2023 79.36 80.42 78.97 79.94 60,731 +0.89(+1.13%)
Jan 27, 2023 78.23 79.48 77.41 79.05 54,223 +0.57(+0.73%)
Jan 26, 2023 78.80 79.39 77.83 78.48 44,156 -0.25(-0.32%)
Jan 25, 2023 76.55 78.99 76.15 78.73 51,748 +1.85(+2.40%)
Jan 24, 2023 76.07 77.66 75.58 76.88 42,600 +0.76(+1.00%)
Jan 23, 2023 76.42 77.61 75.67 76.11 39,506 -0.05(-0.06%)
Jan 20, 2023 77.01 77.01 74.03 76.16 105,242 -0.26(-0.34%)
Jan 19, 2023 78.42 78.98 76.29 76.42 49,957 -2.06(-2.63%)
Jan 18, 2023 82.25 82.75 78.29 78.49 77,945 -3.95(-4.79%)
Jan 17, 2023 82.06 82.94 81.71 82.44 59,266 +0.09(+0.11%)
Jan 13, 2023 80.56 82.54 79.81 82.35 46,288 +1.21(+1.49%)
Jan 12, 2023 79.54 81.25 78.84 81.14 55,467 +1.57(+1.97%)
Jan 11, 2023 78.71 80.04 78.71 79.57 77,051 +0.40(+0.50%)
Jan 10, 2023 78.65 79.48 78.25 79.17 52,514 +0.34(+0.43%)
Jan 09, 2023 79.75 80.00 78.52 78.83 63,462 -1.09(-1.37%)
Jan 06, 2023 79.29 80.64 78.69 79.93 57,947 +1.29(+1.64%)
Jan 05, 2023 79.22 79.25 78.16 78.64 37,797 -0.83(-1.05%)
Jan 04, 2023 79.15 80.18 78.26 79.47 60,157 +0.94(+1.20%)
Jan 03, 2023 79.38 79.38 77.53 78.53 60,379 -0.17(-0.22%)
Dec 30, 2022 79.12 79.12 77.84 78.71 42,808 -0.45(-0.57%)
Dec 29, 2022 78.50 79.47 77.84 79.16 37,613 +1.29(+1.65%)
Dec 28, 2022 78.78 79.93 77.54 77.88 61,433 -0.96(-1.22%)
Dec 27, 2022 78.91 79.44 77.68 78.83 31,931 +0.26(+0.33%)
Dec 23, 2022 77.88 79.56 77.64 78.57 31,929 +0.26(+0.33%)
Dec 22, 2022 80.02 80.05 77.92 78.31 61,736 -1.88(-2.34%)
Dec 21, 2022 80.88 81.68 79.95 80.19 45,903 -0.34(-0.42%)
Dec 20, 2022 79.92 81.05 78.66 80.53 51,101 +0.73(+0.91%)
Dec 19, 2022 78.79 81.23 78.13 79.80 63,538 +1.64(+2.09%)
Dec 16, 2022 78.07 78.62 76.91 78.17 255,141 +0.02(+0.02%)
Dec 15, 2022 79.31 79.66 77.54 78.15 83,913 -1.80(-2.25%)
Dec 14, 2022 78.92 80.44 78.63 79.95 35,496 +0.40(+0.50%)
Dec 13, 2022 80.42 80.42 78.34 79.55 79,677 +0.32(+0.40%)
Dec 12, 2022 79.43 79.44 78.19 79.23 37,461 +0.16(+0.21%)
Dec 09, 2022 79.92 79.92 78.07 79.07 34,406 -0.72(-0.90%)
Dec 08, 2022 80.03 81.60 79.55 79.78 36,564 -0.39(-0.48%)
Dec 07, 2022 81.27 81.27 79.56 80.17 28,669 -1.20(-1.47%)
Dec 06, 2022 80.07 81.64 79.37 81.37 48,090 +1.57(+1.96%)
Dec 05, 2022 80.87 80.87 78.82 79.80 36,219 -1.53(-1.88%)
Dec 02, 2022 80.70 81.60 79.61 81.33 34,871 +0.18(+0.23%)
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.