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 (%)
Feb 28, 2023 84.66 86.39 83.77 84.26 81,921 -0.42(-0.50%)
Feb 27, 2023 84.59 86.09 84.37 84.68 70,579 -0.13(-0.15%)
Feb 24, 2023 85.07 85.41 84.15 84.81 58,063 -0.64(-0.75%)
Feb 23, 2023 85.97 86.94 85.39 85.45 61,536 -0.61(-0.71%)
Feb 22, 2023 86.26 87.69 85.86 86.06 52,941 +0.19(+0.22%)
Feb 21, 2023 85.98 86.60 85.42 85.88 87,274 -0.56(-0.65%)
Feb 17, 2023 86.27 87.15 85.65 86.44 76,309 +0.49(+0.57%)
Feb 16, 2023 86.00 86.86 85.68 85.95 88,826 -0.97(-1.11%)
Feb 15, 2023 85.11 87.63 84.76 86.92 77,508 +1.28(+1.49%)
Feb 14, 2023 86.73 86.83 85.30 85.64 77,746 -1.45(-1.66%)
Feb 13, 2023 85.51 87.97 85.06 87.09 50,286 +1.63(+1.91%)
Feb 10, 2023 84.47 86.11 83.83 85.45 61,637 +0.74(+0.88%)
Feb 09, 2023 85.58 86.89 83.76 84.71 86,526 -0.61(-0.72%)
Feb 08, 2023 86.80 86.91 85.19 85.32 69,546 -1.66(-1.91%)
Feb 07, 2023 87.29 87.43 85.06 86.98 86,248 -0.43(-0.49%)
Feb 06, 2023 88.05 88.84 86.10 87.41 98,534 +0.24(+0.28%)
Feb 03, 2023 86.77 87.42 84.97 87.17 105,565 +0.74(+0.86%)
Feb 02, 2023 80.83 86.44 78.11 86.43 117,696 +7.63(+9.68%)
Feb 01, 2023 78.95 80.04 78.08 78.80 79,454 -0.53(-0.66%)
Jan 31, 2023 78.13 79.53 76.98 79.32 86,414 +1.80(+2.32%)
Jan 30, 2023 76.96 77.99 76.58 77.52 62,624 +0.86(+1.13%)
Jan 27, 2023 75.87 77.08 75.07 76.66 55,913 +0.55(+0.73%)
Jan 26, 2023 76.41 76.99 75.48 76.10 45,533 -0.24(-0.32%)
Jan 25, 2023 74.24 76.60 73.85 76.35 53,361 +1.79(+2.40%)
Jan 24, 2023 73.77 75.32 73.30 74.56 43,928 +0.74(+1.00%)
Jan 23, 2023 74.11 75.27 73.38 73.81 40,738 -0.05(-0.06%)
Jan 20, 2023 74.69 74.69 71.80 73.86 108,523 -0.25(-0.34%)
Jan 19, 2023 76.05 76.59 73.99 74.11 51,514 -2.00(-2.63%)
Jan 18, 2023 79.76 80.25 75.93 76.11 80,375 -3.83(-4.79%)
Jan 17, 2023 79.58 80.43 79.24 79.94 61,113 +0.08(+0.11%)
Jan 13, 2023 78.12 80.05 77.40 79.86 47,731 +1.17(+1.49%)
Jan 12, 2023 77.14 78.80 76.46 78.69 57,196 +1.52(+1.97%)
Jan 11, 2023 76.33 77.62 76.33 77.16 79,453 +0.38(+0.50%)
Jan 10, 2023 76.27 77.08 75.89 76.78 54,151 +0.33(+0.43%)
Jan 09, 2023 77.34 77.58 76.14 76.45 65,441 -1.06(-1.37%)
Jan 06, 2023 76.89 78.21 76.31 77.51 59,754 +1.25(+1.64%)
Jan 05, 2023 76.83 76.85 75.79 76.26 38,976 -0.81(-1.05%)
Jan 04, 2023 76.76 77.76 75.90 77.07 62,033 +0.91(+1.20%)
Jan 03, 2023 76.98 76.98 75.18 76.16 62,262 -0.17(-0.22%)
Dec 30, 2022 76.73 76.73 75.48 76.33 44,143 -0.44(-0.57%)
Dec 29, 2022 76.12 77.07 75.48 76.77 38,786 +1.25(+1.65%)
Dec 28, 2022 76.39 77.51 75.19 75.52 63,348 -0.93(-1.22%)
Dec 27, 2022 76.53 77.04 75.33 76.45 32,926 +0.25(+0.33%)
Dec 23, 2022 75.52 77.16 75.30 76.20 32,924 +0.25(+0.33%)
Dec 22, 2022 77.60 77.63 75.56 75.94 63,660 -1.82(-2.34%)
Dec 21, 2022 78.43 79.21 77.53 77.77 47,333 -0.33(-0.42%)
Dec 20, 2022 77.50 78.60 76.29 78.09 52,694 +0.70(+0.91%)
Dec 19, 2022 76.40 78.78 75.77 77.39 65,519 +1.59(+2.09%)
Dec 16, 2022 75.71 76.24 74.58 75.80 263,094 +0.02(+0.02%)
Dec 15, 2022 76.91 77.25 75.19 75.78 86,529 -1.75(-2.25%)
Dec 14, 2022 76.54 78.01 76.25 77.53 36,603 +0.38(+0.50%)
Dec 13, 2022 77.99 77.99 75.97 77.15 82,161 +0.31(+0.40%)
Dec 12, 2022 77.03 77.04 75.82 76.84 38,629 +0.16(+0.21%)
Dec 09, 2022 77.50 77.50 75.71 76.68 35,479 -0.69(-0.90%)
Dec 08, 2022 77.62 79.14 77.15 77.37 37,703 -0.38(-0.48%)
Dec 07, 2022 78.82 78.82 77.16 77.75 29,563 -1.16(-1.47%)
Dec 06, 2022 77.65 79.17 76.97 78.91 49,589 +1.52(+1.96%)
Dec 05, 2022 78.42 78.42 76.44 77.39 37,348 -1.48(-1.88%)
Dec 02, 2022 78.26 79.13 77.20 78.87 35,958 +0.18(+0.23%)
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.