John B Sanfilippo (NQ: JBSS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.11 80.72 79.79 80.36 30,292 +0.35(+0.43%)
Jul 29, 2021 80.18 80.28 79.65 80.01 20,707 +0.01(+0.01%)
Jul 28, 2021 79.63 80.03 78.83 80.01 71,221 +0.27(+0.34%)
Jul 27, 2021 80.01 80.68 79.19 79.74 24,578 -0.10(-0.13%)
Jul 26, 2021 79.46 80.83 79.46 79.84 23,037 +0.28(+0.35%)
Jul 23, 2021 79.75 79.94 79.13 79.56 21,475 +0.74(+0.94%)
Jul 22, 2021 79.43 79.43 78.48 78.82 23,586 -0.70(-0.89%)
Jul 21, 2021 80.63 80.85 79.42 79.53 26,812 -0.56(-0.70%)
Jul 20, 2021 80.21 81.56 79.55 80.08 69,365 +0.95(+1.20%)
Jul 19, 2021 79.96 80.05 78.39 79.14 29,981 -0.84(-1.06%)
Jul 16, 2021 78.32 80.48 78.32 79.98 59,037 +1.74(+2.22%)
Jul 15, 2021 77.06 78.49 77.06 78.24 24,039 +1.07(+1.39%)
Jul 14, 2021 76.84 77.72 76.84 77.17 23,517 +0.77(+1.01%)
Jul 13, 2021 77.10 77.66 76.00 76.39 39,838 -0.70(-0.91%)
Jul 12, 2021 79.36 79.36 76.57 77.10 24,586 -0.89(-1.14%)
Jul 09, 2021 76.39 79.55 76.39 77.99 58,802 +2.73(+3.63%)
Jul 08, 2021 74.72 75.56 73.99 75.26 42,182 +0.07(+0.09%)
Jul 07, 2021 75.09 75.74 74.43 75.19 45,580 -0.21(-0.28%)
Jul 06, 2021 76.29 76.29 74.35 75.39 27,133 -0.82(-1.07%)
Jul 02, 2021 77.24 77.24 75.97 76.21 22,521 -0.85(-1.11%)
Jul 01, 2021 77.37 77.37 75.98 77.06 23,009 +0.00(+0.00%)
Jun 30, 2021 76.56 77.50 76.56 77.06 31,410 +0.64(+0.84%)
Jun 29, 2021 76.43 76.60 75.79 76.42 24,513 +0.09(+0.11%)
Jun 28, 2021 76.34 77.05 75.94 76.33 33,168 -0.37(-0.48%)
Jun 25, 2021 77.11 77.35 76.19 76.70 183,454 -0.22(-0.28%)
Jun 24, 2021 75.93 76.92 75.72 76.92 24,499 +0.37(+0.49%)
Jun 23, 2021 77.60 77.60 75.97 76.54 40,148 -1.15(-1.48%)
Jun 22, 2021 79.54 79.54 77.32 77.69 26,814 -0.48(-0.61%)
Jun 21, 2021 78.20 78.77 77.55 78.17 23,978 +0.45(+0.58%)
Jun 18, 2021 80.55 80.55 77.71 77.72 87,095 -2.81(-3.49%)
Jun 17, 2021 80.20 81.63 79.24 80.53 45,163 +0.23(+0.29%)
Jun 16, 2021 80.07 80.68 79.53 80.29 36,869 -0.01(-0.01%)
Jun 15, 2021 80.39 80.88 79.28 80.30 35,998 +0.17(+0.22%)
Jun 14, 2021 79.54 81.08 79.31 80.13 31,957 +0.60(+0.75%)
Jun 11, 2021 79.29 79.83 78.80 79.53 23,993 +0.38(+0.48%)
Jun 10, 2021 79.01 79.67 78.96 79.14 24,462 +0.50(+0.64%)
Jun 09, 2021 79.64 79.64 78.33 78.64 33,771 -1.19(-1.49%)
Jun 08, 2021 80.30 80.74 79.68 79.83 17,932 -0.38(-0.48%)
Jun 07, 2021 80.21 80.36 79.64 80.21 25,228 +0.15(+0.18%)
Jun 04, 2021 79.88 80.66 79.19 80.07 20,411 +0.20(+0.25%)
Jun 03, 2021 80.87 81.22 79.27 79.87 33,839 -1.09(-1.34%)
Jun 02, 2021 82.63 82.63 80.29 80.95 31,375 -1.20(-1.46%)
Jun 01, 2021 81.18 82.22 78.49 82.16 46,743 +0.97(+1.19%)
May 28, 2021 80.35 81.42 79.65 81.19 29,009 +1.14(+1.42%)
May 27, 2021 80.26 80.54 80.05 80.05 29,635 +0.07(+0.09%)
May 26, 2021 79.43 80.60 78.81 79.98 33,409 +0.54(+0.68%)
May 25, 2021 79.80 79.95 78.70 79.44 31,761 -0.50(-0.62%)
May 24, 2021 80.13 80.20 79.21 79.94 22,530 +0.04(+0.05%)
May 21, 2021 81.02 81.29 79.45 79.89 50,130 -0.64(-0.79%)
May 20, 2021 79.82 80.65 79.47 80.53 19,740 +0.61(+0.76%)
May 19, 2021 79.01 80.12 78.09 79.92 29,208 +0.92(+1.17%)
May 18, 2021 79.05 80.35 77.92 79.00 33,358 -0.03(-0.04%)
May 17, 2021 80.19 80.42 78.55 79.03 27,042 -1.71(-2.11%)
May 14, 2021 80.95 80.95 79.84 80.74 24,935 -0.17(-0.20%)
May 13, 2021 78.20 81.37 78.20 80.90 35,519 +2.48(+3.16%)
May 12, 2021 78.48 79.97 77.69 78.42 27,979 -0.38(-0.49%)
May 11, 2021 79.51 79.81 78.40 78.81 20,219 -0.52(-0.66%)
May 10, 2021 79.87 80.18 78.89 79.33 35,362 -0.15(-0.19%)
May 07, 2021 79.18 80.48 78.51 79.48 19,934 +0.21(+0.26%)
May 06, 2021 79.09 80.00 79.02 79.27 31,081 +0.50(+0.64%)
May 05, 2021 78.49 79.16 77.38 78.76 19,211 +0.15(+0.19%)
May 04, 2021 79.48 79.48 78.40 78.61 24,772 -0.84(-1.05%)
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.