John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 81.64 81.64 80.39 81.15 42,197 +0.15(+0.18%)
Nov 30, 2022 78.75 81.60 78.39 81.00 52,743 +1.87(+2.36%)
Nov 29, 2022 80.38 82.87 79.02 79.14 41,505 -1.65(-2.04%)
Nov 28, 2022 81.59 82.07 80.69 80.78 32,525 -1.46(-1.78%)
Nov 25, 2022 82.61 83.19 81.90 82.25 13,699 +0.08(+0.09%)
Nov 23, 2022 82.93 82.93 81.83 82.17 27,486 -1.00(-1.21%)
Nov 22, 2022 83.44 83.84 82.63 83.17 48,879 +0.45(+0.54%)
Nov 21, 2022 81.16 82.72 81.16 82.72 46,757 +1.77(+2.19%)
Nov 18, 2022 80.28 81.28 80.14 80.95 60,241 +1.39(+1.74%)
Nov 17, 2022 79.63 80.17 78.54 79.57 33,643 -0.48(-0.60%)
Nov 16, 2022 79.20 80.85 79.20 80.05 25,019 +1.16(+1.47%)
Nov 15, 2022 79.32 79.69 78.55 78.89 42,275 +0.15(+0.19%)
Nov 14, 2022 78.94 80.17 78.36 78.74 32,272 +0.62(+0.80%)
Nov 11, 2022 81.46 81.46 77.44 78.11 54,222 -3.71(-4.54%)
Nov 10, 2022 80.50 82.13 80.02 81.83 38,541 +2.26(+2.84%)
Nov 09, 2022 81.09 81.09 79.19 79.57 28,853 -1.51(-1.86%)
Nov 08, 2022 80.53 82.26 79.25 81.08 71,184 +1.10(+1.38%)
Nov 07, 2022 79.82 80.05 79.09 79.98 22,201 +0.08(+0.10%)
Nov 04, 2022 77.89 79.90 77.89 79.90 42,268 +2.70(+3.49%)
Nov 03, 2022 77.20 77.61 75.68 77.21 37,476 -0.04(-0.05%)
Nov 02, 2022 78.07 80.39 75.91 77.24 79,098 -1.89(-2.39%)
Nov 01, 2022 79.67 80.17 78.35 79.14 47,257 -0.64(-0.80%)
Oct 31, 2022 79.90 80.33 78.14 79.78 35,486 +0.01(+0.01%)
Oct 28, 2022 77.77 80.35 77.77 79.77 32,756 +2.14(+2.76%)
Oct 27, 2022 77.49 78.24 77.31 77.63 24,596 +0.61(+0.79%)
Oct 26, 2022 77.16 78.02 76.19 77.01 28,135 +0.44(+0.57%)
Oct 25, 2022 76.62 78.21 76.33 76.57 33,851 -0.37(-0.48%)
Oct 24, 2022 76.25 77.00 75.05 76.95 25,901 +0.94(+1.23%)
Oct 21, 2022 75.54 76.62 75.22 76.01 39,677 +0.78(+1.04%)
Oct 20, 2022 74.95 75.73 74.70 75.23 38,278 +0.28(+0.37%)
Oct 19, 2022 74.80 75.03 73.89 74.95 27,577 +0.30(+0.40%)
Oct 18, 2022 74.83 75.46 74.22 74.65 34,052 +0.40(+0.54%)
Oct 17, 2022 73.78 74.71 73.78 74.25 36,682 +0.93(+1.27%)
Oct 14, 2022 75.06 76.50 72.45 73.32 52,143 -1.88(-2.51%)
Oct 13, 2022 72.98 75.70 72.82 75.21 48,449 +1.38(+1.87%)
Oct 12, 2022 73.58 74.34 73.33 73.83 52,348 +0.14(+0.19%)
Oct 11, 2022 72.42 73.96 72.42 73.69 34,736 +0.80(+1.10%)
Oct 10, 2022 72.10 73.18 71.73 72.88 29,738 +1.26(+1.76%)
Oct 07, 2022 72.93 72.93 71.09 71.62 37,894 -1.31(-1.80%)
Oct 06, 2022 72.55 73.40 72.47 72.93 50,180 +0.11(+0.16%)
Oct 05, 2022 73.27 73.90 72.64 72.82 38,810 -1.09(-1.48%)
Oct 04, 2022 73.62 74.60 73.59 73.91 69,807 +0.99(+1.35%)
Oct 03, 2022 72.60 73.73 72.20 72.92 45,355 +0.49(+0.67%)
Sep 30, 2022 72.81 73.70 72.43 72.43 59,266 -0.63(-0.86%)
Sep 29, 2022 73.65 73.65 72.30 73.06 58,165 -0.87(-1.18%)
Sep 28, 2022 72.64 74.25 72.10 73.93 80,944 +1.51(+2.09%)
Sep 27, 2022 73.93 75.44 71.75 72.42 62,626 -0.77(-1.06%)
Sep 26, 2022 72.33 73.95 72.33 73.20 48,122 +0.32(+0.43%)
Sep 23, 2022 74.00 74.00 72.05 72.88 49,660 -1.31(-1.77%)
Sep 22, 2022 74.10 75.07 73.58 74.19 54,181 -0.38(-0.51%)
Sep 21, 2022 72.60 75.42 72.60 74.58 54,844 +2.26(+3.12%)
Sep 20, 2022 72.60 73.16 71.81 72.32 95,611 -0.62(-0.85%)
Sep 19, 2022 72.38 73.72 71.20 72.94 71,969 +0.60(+0.83%)
Sep 16, 2022 72.02 72.87 71.52 72.34 104,486 +0.54(+0.75%)
Sep 15, 2022 73.28 73.55 71.50 71.80 87,833 -1.45(-1.98%)
Sep 14, 2022 73.65 74.60 72.81 73.26 65,039 -0.11(-0.14%)
Sep 13, 2022 74.94 75.27 73.28 73.36 52,217 -1.99(-2.64%)
Sep 12, 2022 75.05 75.75 73.97 75.35 56,902 +0.30(+0.40%)
Sep 09, 2022 75.38 75.67 74.01 75.05 60,671 -0.24(-0.32%)
Sep 08, 2022 75.81 76.42 74.49 75.29 49,760 -1.00(-1.32%)
Sep 07, 2022 74.23 76.45 73.92 76.30 55,268 +2.31(+3.12%)
Sep 06, 2022 75.08 75.67 73.54 73.99 63,275 -1.11(-1.48%)
Sep 02, 2022 75.24 76.43 75.10 75.10 42,152 -0.14(-0.19%)
Sep 01, 2022 76.93 77.48 74.75 75.24 59,285 -1.97(-2.55%)
Aug 31, 2022 78.31 78.31 76.91 77.22 75,825 -1.02(-1.31%)
Aug 30, 2022 79.09 79.63 77.71 78.24 79,812 -1.31(-1.65%)
Aug 29, 2022 78.22 80.06 76.53 79.55 95,353 +0.76(+0.96%)
Aug 26, 2022 77.74 79.86 76.02 78.79 122,322 +0.34(+0.44%)
Aug 25, 2022 70.78 80.05 70.78 78.45 157,093 +9.48(+13.74%)
Aug 24, 2022 69.21 69.37 68.45 68.97 54,569 -0.25(-0.36%)
Aug 23, 2022 68.97 69.26 68.51 69.22 44,494 +0.07(+0.10%)
Aug 22, 2022 69.70 69.91 69.02 69.15 55,337 -1.03(-1.47%)
Aug 19, 2022 69.77 70.28 68.93 70.19 67,780 +0.30(+0.42%)
Aug 18, 2022 70.27 70.32 68.96 69.89 51,266 -0.15(-0.22%)
Aug 17, 2022 70.44 70.50 69.53 70.04 52,285 -0.40(-0.57%)
Aug 16, 2022 69.46 70.45 68.87 70.44 69,195 +1.24(+1.80%)
Aug 15, 2022 67.95 69.71 67.95 69.20 59,250 +0.78(+1.15%)
Aug 12, 2022 67.43 68.62 67.05 68.42 68,015 +1.17(+1.74%)
Aug 11, 2022 68.52 68.62 66.55 67.25 120,652 -1.38(-2.01%)
Aug 10, 2022 69.00 69.51 68.41 68.63 76,768 +0.26(+0.38%)
Aug 09, 2022 68.82 69.17 68.13 68.37 84,887 -0.19(-0.27%)
Aug 08, 2022 69.80 69.80 68.42 68.55 54,667 -0.98(-1.41%)
Aug 05, 2022 69.16 69.55 68.45 69.53 46,360 +0.37(+0.54%)
Aug 04, 2022 69.60 70.42 69.06 69.16 56,165 -0.91(-1.30%)
Aug 03, 2022 70.01 70.39 68.94 70.07 41,156 +0.20(+0.29%)
Aug 02, 2022 70.39 70.58 69.82 69.87 48,948 -0.43(-0.61%)
Aug 01, 2022 69.09 70.69 68.81 70.30 50,514 +0.83(+1.20%)
Jul 29, 2022 70.62 70.62 68.86 69.46 64,166 -0.63(-0.90%)
Jul 28, 2022 69.35 70.43 68.91 70.09 41,086 +0.78(+1.12%)
Jul 27, 2022 69.23 70.59 68.38 69.31 79,052 +0.33(+0.48%)
Jul 26, 2022 68.47 69.38 68.15 68.98 44,612 +0.14(+0.20%)
Jul 25, 2022 69.02 69.55 68.49 68.84 32,259 -0.17(-0.24%)
Jul 22, 2022 68.25 69.25 68.25 69.01 51,760 +0.72(+1.06%)
Jul 21, 2022 68.65 68.90 67.35 68.28 67,845 -0.41(-0.59%)
Jul 20, 2022 69.34 69.91 68.43 68.69 69,136 -0.50(-0.72%)
Jul 19, 2022 69.38 69.98 69.02 69.19 78,784 +0.32(+0.47%)
Jul 18, 2022 69.01 69.96 68.72 68.87 57,319 -0.22(-0.32%)
Jul 15, 2022 69.34 69.41 68.09 69.09 58,724 +0.04(+0.05%)
Jul 14, 2022 68.41 69.66 68.11 69.05 44,470 +0.04(+0.05%)
Jul 13, 2022 68.77 69.29 68.15 69.02 34,518 +0.11(+0.16%)
Jul 12, 2022 70.04 70.59 68.19 68.90 55,294 -0.98(-1.41%)
Jul 11, 2022 69.31 70.04 68.80 69.89 39,511 +0.32(+0.47%)
Jul 08, 2022 68.11 69.65 67.58 69.56 64,710 +2.23(+3.31%)
Jul 07, 2022 67.51 67.67 67.03 67.34 52,328 -0.30(-0.44%)
Jul 06, 2022 68.19 68.32 66.93 67.63 39,971 -0.51(-0.75%)
Jul 05, 2022 68.04 68.38 66.72 68.14 66,198 -0.08(-0.12%)
Jul 01, 2022 66.96 68.48 66.96 68.23 53,698 +1.00(+1.49%)
Jun 30, 2022 66.71 67.74 66.53 67.23 50,719 +0.08(+0.12%)
Jun 29, 2022 67.16 67.63 66.72 67.14 38,342 +0.31(+0.46%)
Jun 28, 2022 67.75 68.99 66.84 66.84 48,903 -1.10(-1.62%)
Jun 27, 2022 66.96 68.15 66.96 67.94 42,470 +0.88(+1.31%)
Jun 24, 2022 66.18 67.92 66.18 67.06 107,792 +1.31(+1.99%)
Jun 23, 2022 64.93 65.93 64.93 65.75 63,744 +0.84(+1.30%)
Jun 22, 2022 65.41 66.10 64.81 64.91 48,296 -0.58(-0.88%)
Jun 21, 2022 63.91 65.56 63.16 65.48 51,412 +1.96(+3.08%)
Jun 17, 2022 64.05 64.68 63.10 63.53 87,807 -0.09(-0.15%)
Jun 16, 2022 63.33 63.91 62.66 63.62 53,051 -0.31(-0.48%)
Jun 15, 2022 63.66 65.09 63.61 63.92 39,848 +0.25(+0.39%)
Jun 14, 2022 63.07 63.69 62.15 63.67 49,725 +0.60(+0.96%)
Jun 13, 2022 64.27 64.67 63.02 63.07 57,651 -1.93(-2.97%)
Jun 10, 2022 66.25 66.69 64.98 65.00 56,386 -1.44(-2.16%)
Jun 09, 2022 65.62 67.51 65.40 66.44 62,780 +0.83(+1.26%)
Jun 08, 2022 65.94 66.12 65.25 65.61 53,086 -0.69(-1.04%)
Jun 07, 2022 67.23 67.72 66.12 66.30 53,714 -1.31(-1.93%)
Jun 06, 2022 68.30 68.75 67.20 67.61 87,389 -0.33(-0.49%)
Jun 03, 2022 68.79 69.59 67.72 67.94 31,705 -0.77(-1.12%)
Jun 02, 2022 69.08 69.15 67.51 68.71 48,894 -0.09(-0.13%)
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.