John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.69 75.08 71.03 75.02 212,762 +3.87(+5.44%)
Mar 30, 2020 63.85 71.31 63.85 71.15 106,436 +8.13(+12.90%)
Mar 27, 2020 62.68 65.25 61.43 63.02 115,474 -1.59(-2.45%)
Mar 26, 2020 63.12 66.49 63.12 64.61 99,297 +1.71(+2.72%)
Mar 25, 2020 65.85 65.86 62.66 62.89 195,372 -2.31(-3.54%)
Mar 24, 2020 65.58 66.85 61.64 65.20 108,988 +1.88(+2.97%)
Mar 23, 2020 62.94 63.95 60.64 63.32 144,413 +0.35(+0.56%)
Mar 20, 2020 62.05 63.88 59.33 62.97 129,774 +0.96(+1.54%)
Mar 19, 2020 60.03 62.67 57.21 62.01 166,653 +1.71(+2.84%)
Mar 18, 2020 60.59 62.22 56.61 60.30 122,264 -3.78(-5.91%)
Mar 17, 2020 59.96 65.08 59.90 64.09 121,491 +4.22(+7.05%)
Mar 16, 2020 57.23 61.57 57.23 59.86 152,637 -2.23(-3.59%)
Mar 13, 2020 60.49 62.36 57.98 62.10 155,872 +4.16(+7.18%)
Mar 12, 2020 59.03 59.03 55.68 57.93 209,210 -2.92(-4.80%)
Mar 11, 2020 60.39 61.42 58.52 60.85 113,800 -0.39(-0.64%)
Mar 10, 2020 62.26 62.63 59.66 61.25 164,193 -0.28(-0.45%)
Mar 09, 2020 63.62 65.29 60.75 61.53 173,073 -4.13(-6.29%)
Mar 06, 2020 63.67 65.79 63.25 65.65 75,076 +1.00(+1.54%)
Mar 05, 2020 65.08 65.68 64.10 64.66 77,727 -1.01(-1.53%)
Mar 04, 2020 65.39 65.86 64.31 65.66 98,974 +1.04(+1.61%)
Mar 03, 2020 62.87 65.73 62.87 64.62 116,558 +1.48(+2.34%)
Mar 02, 2020 60.85 63.40 59.90 63.15 120,273 +4.25(+7.21%)
Feb 28, 2020 61.84 62.05 56.28 58.90 421,380 -4.08(-6.48%)
Feb 27, 2020 62.25 63.86 61.88 62.98 111,239 +0.07(+0.11%)
Feb 26, 2020 63.80 64.72 62.37 62.91 117,565 -0.70(-1.11%)
Feb 25, 2020 65.48 65.49 63.05 63.62 63,802 -1.81(-2.77%)
Feb 24, 2020 65.68 65.92 64.67 65.43 34,076 -1.02(-1.53%)
Feb 21, 2020 66.55 67.11 66.18 66.44 33,486 -0.08(-0.11%)
Feb 20, 2020 66.50 66.79 65.93 66.52 92,533 +0.02(+0.03%)
Feb 19, 2020 65.91 67.20 65.68 66.50 38,986 +0.50(+0.75%)
Feb 18, 2020 67.10 67.38 65.82 66.01 49,191 -1.12(-1.66%)
Feb 14, 2020 66.38 67.88 66.38 67.12 97,360 +0.55(+0.82%)
Feb 13, 2020 66.06 66.64 65.47 66.58 44,256 +0.50(+0.75%)
Feb 12, 2020 66.91 67.53 66.07 66.08 70,154 -0.83(-1.24%)
Feb 11, 2020 65.29 67.87 65.29 66.91 106,095 +1.71(+2.63%)
Feb 10, 2020 64.82 65.85 64.09 65.20 246,806 +0.44(+0.67%)
Feb 07, 2020 66.33 66.74 64.72 64.77 49,335 -1.66(-2.50%)
Feb 06, 2020 66.70 67.46 66.35 66.43 115,683 -0.48(-0.71%)
Feb 05, 2020 68.50 68.50 66.81 66.91 103,911 -1.23(-1.81%)
Feb 04, 2020 68.50 69.05 68.05 68.14 142,292 +0.01(+0.01%)
Feb 03, 2020 71.03 71.03 67.99 68.13 115,897 -2.61(-3.69%)
Jan 31, 2020 73.48 74.10 70.44 70.74 113,329 -2.43(-3.33%)
Jan 30, 2020 73.37 79.13 72.18 73.17 210,975 +2.99(+4.26%)
Jan 29, 2020 70.52 70.61 69.27 70.19 77,434 -0.20(-0.29%)
Jan 28, 2020 71.32 71.33 70.14 70.39 102,756 -0.89(-1.25%)
Jan 27, 2020 72.00 72.38 71.22 71.28 81,418 -1.24(-1.71%)
Jan 24, 2020 73.69 73.69 71.91 72.52 59,107 -0.97(-1.32%)
Jan 23, 2020 72.84 73.74 72.54 73.49 130,987 +0.72(+0.99%)
Jan 22, 2020 75.87 75.87 72.73 72.77 78,929 -3.02(-3.99%)
Jan 21, 2020 75.73 76.27 75.35 75.79 77,655 -0.14(-0.19%)
Jan 17, 2020 75.46 76.18 75.01 75.93 79,843 +0.64(+0.85%)
Jan 16, 2020 75.07 76.19 74.61 75.30 95,848 +0.39(+0.53%)
Jan 15, 2020 73.79 75.14 73.72 74.90 116,653 +1.04(+1.41%)
Jan 14, 2020 74.26 75.38 73.74 73.86 83,517 -0.63(-0.84%)
Jan 13, 2020 73.78 74.65 73.64 74.49 140,229 +0.97(+1.31%)
Jan 10, 2020 74.68 75.19 73.50 73.53 110,588 -1.02(-1.36%)
Jan 09, 2020 74.64 75.34 73.93 74.54 164,710 +0.06(+0.08%)
Jan 08, 2020 74.38 75.29 74.13 74.48 95,593 -0.13(-0.17%)
Jan 07, 2020 74.58 75.63 74.21 74.61 64,215 -0.08(-0.10%)
Jan 06, 2020 74.94 75.64 74.38 74.68 83,388 -0.41(-0.55%)
Jan 03, 2020 74.00 76.01 73.29 75.10 124,293 +0.40(+0.54%)
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.