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 (%)
Oct 31, 2023 100.36 100.36 98.17 99.16 40,851 -1.19(-1.19%)
Oct 30, 2023 99.09 100.66 99.09 100.36 33,079 +1.75(+1.77%)
Oct 27, 2023 98.56 99.37 97.15 98.61 51,773 -0.11(-0.11%)
Oct 26, 2023 96.86 99.00 96.83 98.72 46,018 +2.59(+2.69%)
Oct 25, 2023 95.40 96.75 95.05 96.13 29,982 +0.71(+0.74%)
Oct 24, 2023 93.50 95.86 93.50 95.42 35,874 +2.02(+2.16%)
Oct 23, 2023 94.68 95.47 92.83 93.40 52,066 -1.05(-1.11%)
Oct 20, 2023 96.63 97.17 94.45 94.45 51,338 -1.63(-1.70%)
Oct 19, 2023 97.93 98.57 95.91 96.08 51,932 -2.28(-2.32%)
Oct 18, 2023 97.22 98.90 97.22 98.36 32,054 +0.71(+0.72%)
Oct 17, 2023 98.12 99.47 97.62 97.65 45,803 -0.45(-0.45%)
Oct 16, 2023 97.13 98.43 97.24 98.10 42,456 +1.86(+1.93%)
Oct 13, 2023 96.18 96.36 94.99 96.23 45,214 -0.11(-0.11%)
Oct 12, 2023 97.59 97.59 94.95 96.34 38,207 -1.48(-1.52%)
Oct 11, 2023 98.14 98.67 97.10 97.82 30,639 -0.08(-0.08%)
Oct 10, 2023 98.13 98.63 97.37 97.90 33,023 +0.26(+0.27%)
Oct 09, 2023 95.49 98.19 95.49 97.64 24,456 +1.01(+1.04%)
Oct 06, 2023 97.64 97.65 94.79 96.63 47,967 -0.80(-0.83%)
Oct 05, 2023 96.29 97.89 95.69 97.44 70,254 +1.75(+1.82%)
Oct 04, 2023 94.02 95.97 94.02 95.69 55,280 +1.53(+1.63%)
Oct 03, 2023 95.84 96.21 93.99 94.16 41,548 -2.32(-2.40%)
Oct 02, 2023 96.30 96.87 95.25 96.48 60,663 +0.67(+0.70%)
Sep 29, 2023 96.77 98.93 95.42 95.81 63,593 -0.90(-0.93%)
Sep 28, 2023 96.54 98.09 96.27 96.71 58,843 +0.62(+0.65%)
Sep 27, 2023 94.06 96.10 93.70 96.09 45,707 +2.38(+2.54%)
Sep 26, 2023 93.66 94.30 93.30 93.71 82,216 +0.27(+0.29%)
Sep 25, 2023 94.78 93.54 92.81 93.44 42,750 -0.95(-1.01%)
Sep 22, 2023 95.43 96.01 94.34 94.39 38,310 -1.27(-1.33%)
Sep 21, 2023 96.13 96.51 94.91 95.66 55,848 -0.31(-0.32%)
Sep 20, 2023 97.48 98.05 95.90 95.97 63,259 -1.08(-1.11%)
Sep 19, 2023 98.79 98.79 97.04 97.05 50,016 -2.05(-2.06%)
Sep 18, 2023 99.53 99.53 97.56 99.09 52,981 +0.37(+0.37%)
Sep 15, 2023 99.20 100.54 97.69 98.73 493,653 -0.20(-0.21%)
Sep 14, 2023 99.76 100.11 98.47 98.93 65,992 -0.28(-0.28%)
Sep 13, 2023 99.34 100.68 98.82 99.21 66,928 +0.23(+0.24%)
Sep 12, 2023 101.61 102.21 97.96 98.98 76,147 -2.33(-2.30%)
Sep 11, 2023 101.62 101.62 99.23 101.31 60,189 +0.38(+0.37%)
Sep 08, 2023 101.98 102.47 100.08 100.93 100,106 -1.27(-1.24%)
Sep 07, 2023 102.78 105.24 102.01 102.20 138,359 -0.07(-0.07%)
Sep 06, 2023 96.94 102.92 96.86 102.27 124,948 +6.16(+6.41%)
Sep 05, 2023 96.57 96.74 94.54 96.11 62,837 -1.00(-1.03%)
Sep 01, 2023 97.76 98.00 96.66 97.11 47,949 -0.20(-0.21%)
Aug 31, 2023 96.72 97.79 96.72 97.31 59,671 -0.57(-0.58%)
Aug 30, 2023 97.09 98.12 96.07 97.88 54,406 +0.95(+0.98%)
Aug 29, 2023 96.02 96.95 92.89 96.93 56,083 +1.25(+1.31%)
Aug 28, 2023 96.27 98.08 95.68 95.68 82,103 -0.59(-0.61%)
Aug 25, 2023 99.59 99.59 95.62 96.27 91,870 -3.33(-3.34%)
Aug 24, 2023 98.03 103.50 97.35 99.60 143,993 +1.52(+1.55%)
Aug 23, 2023 98.92 100.21 97.81 98.08 86,751 -0.78(-0.78%)
Aug 22, 2023 98.91 99.61 98.26 98.85 70,060 +0.22(+0.23%)
Aug 21, 2023 98.29 99.61 96.91 98.63 70,555 +0.23(+0.24%)
Aug 18, 2023 98.79 100.03 98.23 98.40 91,520 -0.32(-0.33%)
Aug 17, 2023 98.48 99.54 98.45 98.72 64,898 +0.14(+0.14%)
Aug 16, 2023 99.27 100.49 98.44 98.58 57,056 -0.33(-0.34%)
Aug 15, 2023 99.27 99.38 97.65 98.91 51,619 -0.80(-0.80%)
Aug 14, 2023 100.80 101.46 99.47 99.71 68,933 -1.09(-1.09%)
Aug 11, 2023 99.94 101.01 99.94 100.80 44,616 +0.81(+0.81%)
Aug 10, 2023 100.55 101.52 99.81 99.99 52,382 -0.42(-0.42%)
Aug 09, 2023 99.26 101.60 99.26 100.41 88,199 +0.70(+0.71%)
Aug 08, 2023 102.11 102.11 99.53 99.71 44,240 -2.16(-2.12%)
Aug 07, 2023 101.44 102.07 100.21 101.87 48,712 +0.10(+0.10%)
Aug 04, 2023 102.80 104.45 101.66 101.76 46,323 -1.06(-1.04%)
Aug 03, 2023 103.79 104.18 102.72 102.83 36,888 -1.20(-1.15%)
Aug 02, 2023 103.61 105.81 103.29 104.03 51,750 +0.66(+0.64%)
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.