John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 81.10 81.10 79.54 79.64 61,949 -1.52(-1.87%)
Aug 28, 2020 80.78 81.45 79.60 81.16 87,600 +0.46(+0.57%)
Aug 27, 2020 80.98 81.49 80.20 80.70 52,064 +0.12(+0.15%)
Aug 26, 2020 82.16 83.32 80.46 80.58 46,470 -2.09(-2.53%)
Aug 25, 2020 83.44 83.81 82.38 82.67 41,329 -0.87(-1.04%)
Aug 24, 2020 83.69 84.00 81.46 83.54 62,034 +0.18(+0.22%)
Aug 21, 2020 83.06 85.16 82.77 83.36 109,800 +1.69(+2.07%)
Aug 20, 2020 88.25 89.23 81.01 81.67 100,345 -8.47(-9.40%)
Aug 19, 2020 90.58 91.35 90.11 90.14 42,326 -0.19(-0.21%)
Aug 18, 2020 89.47 90.46 88.39 90.33 37,646 +0.77(+0.86%)
Aug 17, 2020 89.17 90.66 89.17 89.56 28,623 +0.27(+0.30%)
Aug 14, 2020 89.60 90.38 89.08 89.29 42,100 -0.72(-0.80%)
Aug 13, 2020 90.62 91.17 90.01 90.01 27,394 -0.79(-0.87%)
Aug 12, 2020 90.20 91.20 90.06 90.80 56,156 +1.34(+1.50%)
Aug 11, 2020 91.36 91.36 89.07 89.46 51,899 -1.44(-1.58%)
Aug 10, 2020 88.97 91.63 88.78 90.90 82,934 +1.66(+1.86%)
Aug 07, 2020 87.21 89.47 87.21 89.24 50,900 +2.03(+2.33%)
Aug 06, 2020 88.54 88.93 86.53 87.21 87,145 -4.04(-4.43%)
Aug 05, 2020 91.33 92.37 90.59 91.25 86,532 +0.49(+0.54%)
Aug 04, 2020 89.25 91.12 88.53 90.76 65,217 +1.43(+1.60%)
Aug 03, 2020 88.42 89.36 88.17 89.33 54,227 +1.16(+1.32%)
Jul 31, 2020 87.97 88.75 86.41 88.17 70,700 +0.24(+0.27%)
Jul 30, 2020 88.09 88.30 86.81 87.93 41,076 -0.85(-0.96%)
Jul 29, 2020 88.69 90.16 87.79 88.78 56,485 +0.34(+0.38%)
Jul 28, 2020 87.84 89.58 87.49 88.44 53,167 +0.57(+0.65%)
Jul 27, 2020 86.17 88.05 85.90 87.87 94,145 +1.83(+2.13%)
Jul 24, 2020 87.61 87.61 85.51 86.04 54,900 -1.55(-1.77%)
Jul 23, 2020 87.63 88.17 87.34 87.59 43,272 +0.17(+0.19%)
Jul 22, 2020 89.38 89.53 86.44 87.42 35,095 -2.40(-2.67%)
Jul 21, 2020 87.56 91.10 87.56 89.82 64,452 +2.88(+3.31%)
Jul 20, 2020 88.31 88.31 86.22 86.94 35,470 -1.38(-1.56%)
Jul 17, 2020 88.98 89.30 88.22 88.32 39,800 -0.61(-0.69%)
Jul 16, 2020 89.84 90.85 88.78 88.93 61,983 -0.97(-1.08%)
Jul 15, 2020 90.64 92.51 89.90 89.90 49,217 -0.07(-0.08%)
Jul 14, 2020 88.00 90.87 88.00 89.97 63,718 +2.15(+2.45%)
Jul 13, 2020 87.82 88.20 86.71 87.82 47,626 +0.92(+1.06%)
Jul 10, 2020 81.56 87.64 81.56 86.90 77,900 +4.93(+6.01%)
Jul 09, 2020 83.28 83.28 81.12 81.97 52,470 -1.28(-1.54%)
Jul 08, 2020 84.28 84.28 82.52 83.25 37,431 -0.55(-0.66%)
Jul 07, 2020 83.61 84.95 83.04 83.80 48,864 -0.13(-0.15%)
Jul 06, 2020 85.35 85.73 83.78 83.93 50,380 -0.50(-0.59%)
Jul 02, 2020 84.99 85.78 84.03 84.43 31,300 +0.16(+0.19%)
Jul 01, 2020 85.51 85.66 83.93 84.27 44,181 -1.06(-1.24%)
Jun 30, 2020 82.96 85.50 82.96 85.33 144,841 +1.90(+2.28%)
Jun 29, 2020 82.38 83.62 82.07 83.43 61,161 +1.53(+1.87%)
Jun 26, 2020 82.45 83.24 81.49 81.90 158,700 -0.72(-0.87%)
Jun 25, 2020 82.05 82.81 81.33 82.62 85,991 +0.53(+0.65%)
Jun 24, 2020 82.16 83.13 81.64 82.09 67,266 -0.44(-0.53%)
Jun 23, 2020 83.39 83.39 81.81 82.53 60,859 -0.37(-0.45%)
Jun 22, 2020 82.09 83.25 81.68 82.90 54,371 +0.61(+0.74%)
Jun 19, 2020 83.77 83.77 82.29 82.29 94,200 -0.90(-1.08%)
Jun 18, 2020 83.47 84.08 82.55 83.19 40,477 -0.70(-0.83%)
Jun 17, 2020 84.62 84.69 83.05 83.89 64,191 -0.29(-0.34%)
Jun 16, 2020 85.98 85.98 83.99 84.18 82,715 -0.49(-0.58%)
Jun 15, 2020 81.69 85.38 81.21 84.67 66,453 +2.33(+2.83%)
Jun 12, 2020 84.07 84.13 81.78 82.34 88,800 -0.20(-0.24%)
Jun 11, 2020 83.60 84.14 82.32 82.54 52,456 -1.85(-2.19%)
Jun 10, 2020 84.88 86.76 83.65 84.39 62,857 -1.42(-1.65%)
Jun 09, 2020 87.58 88.03 85.52 85.81 43,168 -2.52(-2.85%)
Jun 08, 2020 86.67 88.87 86.25 88.33 48,999 +2.18(+2.53%)
Jun 05, 2020 86.02 87.26 85.39 86.15 56,300 +1.13(+1.33%)
Jun 04, 2020 82.84 85.63 82.84 85.02 45,470 +1.82(+2.19%)
Jun 03, 2020 84.95 85.73 83.20 83.20 51,182 -0.91(-1.08%)
Jun 02, 2020 85.16 87.25 83.54 84.11 59,197 -1.09(-1.28%)
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.