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 (%)
Sep 30, 2019 80.59 82.12 79.36 79.45 250,477 -0.76(-0.95%)
Sep 27, 2019 78.94 80.40 78.35 80.22 98,725 +1.03(+1.30%)
Sep 26, 2019 79.27 79.99 79.18 79.19 83,843 +0.34(+0.43%)
Sep 25, 2019 78.20 79.80 78.20 78.85 124,921 +0.56(+0.71%)
Sep 24, 2019 77.45 78.66 77.08 78.29 101,965 +1.17(+1.51%)
Sep 23, 2019 77.03 77.78 76.62 77.12 75,657 +0.01(+0.01%)
Sep 20, 2019 77.74 78.13 76.94 77.12 128,513 -0.38(-0.49%)
Sep 19, 2019 77.68 77.98 77.05 77.49 123,477 -0.11(-0.14%)
Sep 18, 2019 78.27 78.55 76.85 77.60 124,616 -0.68(-0.87%)
Sep 17, 2019 78.79 79.24 77.95 78.28 126,464 -0.34(-0.43%)
Sep 16, 2019 77.75 79.23 77.58 78.62 135,604 +0.67(+0.87%)
Sep 13, 2019 77.80 78.12 76.92 77.95 120,245 +0.14(+0.18%)
Sep 12, 2019 77.86 78.78 77.28 77.81 176,964 +0.16(+0.21%)
Sep 11, 2019 76.19 78.65 76.19 77.64 140,668 +1.27(+1.67%)
Sep 10, 2019 77.11 77.54 75.81 76.37 224,689 -0.92(-1.19%)
Sep 09, 2019 77.76 78.05 76.90 77.29 137,205 -0.47(-0.60%)
Sep 06, 2019 78.60 79.20 77.63 77.76 97,023 -0.81(-1.03%)
Sep 05, 2019 77.95 79.68 77.50 78.56 197,831 +1.04(+1.34%)
Sep 04, 2019 77.31 78.00 76.31 77.53 130,310 +0.67(+0.88%)
Sep 03, 2019 76.15 77.41 75.42 76.85 176,884 +0.69(+0.91%)
Aug 30, 2019 76.47 76.93 76.06 76.16 75,138 -0.07(-0.09%)
Aug 29, 2019 76.88 77.44 75.87 76.23 95,193 +0.02(+0.03%)
Aug 28, 2019 73.74 76.60 73.19 76.20 184,685 +2.78(+3.79%)
Aug 27, 2019 73.46 73.83 71.82 73.42 178,887 +0.26(+0.36%)
Aug 26, 2019 70.94 73.17 69.95 73.16 233,780 +2.27(+3.20%)
Aug 23, 2019 72.38 73.92 70.49 70.89 252,893 -1.67(-2.30%)
Aug 22, 2019 70.11 72.90 68.37 72.56 446,292 +6.50(+9.84%)
Aug 21, 2019 66.72 67.07 65.47 66.06 92,943 -0.34(-0.51%)
Aug 20, 2019 66.66 67.17 65.79 66.40 94,236 -0.17(-0.26%)
Aug 19, 2019 66.86 67.27 66.09 66.57 100,174 +0.04(+0.06%)
Aug 16, 2019 66.54 67.23 66.20 66.53 80,488 +0.48(+0.72%)
Aug 15, 2019 65.64 66.35 65.18 66.05 87,524 +0.70(+1.07%)
Aug 14, 2019 65.82 66.39 64.88 65.35 71,773 -1.34(-2.01%)
Aug 13, 2019 65.17 66.79 65.17 66.69 51,167 +1.51(+2.32%)
Aug 12, 2019 65.44 65.82 64.57 65.18 80,150 -0.30(-0.45%)
Aug 09, 2019 65.96 66.50 63.74 65.48 45,472 -0.62(-0.93%)
Aug 08, 2019 65.78 66.29 65.01 66.09 81,481 +0.46(+0.70%)
Aug 07, 2019 65.70 66.42 64.87 65.63 123,701 -0.88(-1.32%)
Aug 06, 2019 66.63 66.79 65.72 66.51 55,953 -0.22(-0.33%)
Aug 05, 2019 68.85 69.00 66.06 66.74 76,130 -2.10(-3.05%)
Aug 02, 2019 68.28 69.44 67.64 68.83 65,615 +0.45(+0.66%)
Aug 01, 2019 69.12 70.40 68.18 68.38 73,999 -0.63(-0.91%)
Jul 31, 2019 69.39 70.43 68.29 69.01 98,354 -0.43(-0.62%)
Jul 30, 2019 67.84 69.84 67.50 69.44 111,760 +1.60(+2.35%)
Jul 29, 2019 67.87 68.06 66.85 67.84 65,964 -0.04(-0.06%)
Jul 26, 2019 67.01 67.97 66.66 67.88 55,666 +1.03(+1.54%)
Jul 25, 2019 67.71 67.71 66.32 66.85 48,529 -1.08(-1.59%)
Jul 24, 2019 66.89 68.21 66.89 67.93 49,619 +1.04(+1.56%)
Jul 23, 2019 67.48 67.52 66.43 66.89 57,784 -0.30(-0.45%)
Jul 22, 2019 67.77 68.33 66.57 67.19 35,417 -0.48(-0.72%)
Jul 19, 2019 67.53 68.63 67.53 67.67 74,683 -0.08(-0.12%)
Jul 18, 2019 64.61 67.90 64.16 67.75 166,821 +3.36(+5.22%)
Jul 17, 2019 64.20 64.62 64.01 64.39 111,967 +0.38(+0.60%)
Jul 16, 2019 63.84 64.66 63.84 64.01 102,409 -0.04(-0.06%)
Jul 15, 2019 64.45 64.70 63.54 64.05 87,967 -0.11(-0.17%)
Jul 12, 2019 64.32 64.32 63.17 64.16 112,088 +0.10(+0.15%)
Jul 11, 2019 62.95 64.42 62.43 64.07 87,466 +1.52(+2.42%)
Jul 10, 2019 64.72 65.09 62.40 62.55 106,357 -2.13(-3.29%)
Jul 09, 2019 64.52 65.01 64.21 64.68 108,952 +0.17(+0.26%)
Jul 08, 2019 64.08 64.51 63.78 64.51 101,215 +0.48(+0.76%)
Jul 05, 2019 63.73 64.32 62.83 64.03 88,914 +0.30(+0.47%)
Jul 03, 2019 63.20 64.31 63.20 63.73 86,018 +0.64(+1.02%)
Jul 02, 2019 63.39 64.16 62.87 63.08 88,685 +0.35(+0.56%)
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.