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 (%)
Jun 30, 2023 113.80 115.05 111.48 111.52 76,867 -1.99(-1.75%)
Jun 29, 2023 110.84 114.27 110.84 113.51 60,196 +1.95(+1.75%)
Jun 28, 2023 112.69 112.69 110.24 111.56 71,608 -1.64(-1.45%)
Jun 27, 2023 118.43 119.25 111.78 113.19 143,004 -5.51(-4.64%)
Jun 26, 2023 118.34 119.20 117.83 118.70 53,390 +0.54(+0.46%)
Jun 23, 2023 119.40 121.02 116.81 118.16 225,275 -1.49(-1.25%)
Jun 22, 2023 119.19 119.78 118.43 119.65 75,077 +0.59(+0.50%)
Jun 21, 2023 118.20 119.66 117.70 119.06 54,957 +0.41(+0.34%)
Jun 20, 2023 118.86 119.53 117.35 118.65 61,323 -0.24(-0.20%)
Jun 16, 2023 117.87 119.65 117.33 118.89 179,374 +1.98(+1.69%)
Jun 15, 2023 118.14 119.39 116.61 116.91 60,027 -1.71(-1.44%)
Jun 14, 2023 118.20 118.84 116.69 118.62 51,745 +0.70(+0.60%)
Jun 13, 2023 119.41 119.72 117.62 117.92 94,055 -0.73(-0.62%)
Jun 12, 2023 116.49 118.91 116.46 118.65 62,351 +2.29(+1.97%)
Jun 09, 2023 115.21 116.55 115.11 116.36 52,393 +0.86(+0.74%)
Jun 08, 2023 115.99 115.99 114.11 115.50 71,675 -0.90(-0.78%)
Jun 07, 2023 114.10 116.78 113.93 116.41 79,974 +1.95(+1.70%)
Jun 06, 2023 111.44 114.67 110.89 114.46 68,048 +2.85(+2.56%)
Jun 05, 2023 111.95 112.74 110.47 111.61 65,050 -1.08(-0.96%)
Jun 02, 2023 108.55 112.83 108.55 112.69 70,013 +4.02(+3.70%)
Jun 01, 2023 110.29 110.32 107.24 108.67 57,684 -1.86(-1.69%)
May 31, 2023 108.47 111.08 108.47 110.53 158,225 +2.04(+1.88%)
May 30, 2023 109.79 109.79 106.63 108.50 67,337 -1.04(-0.95%)
May 26, 2023 108.86 109.98 108.86 109.54 55,620 +0.36(+0.33%)
May 25, 2023 108.13 109.99 107.39 109.18 71,762 +1.15(+1.07%)
May 24, 2023 106.93 108.37 106.55 108.03 61,671 +1.37(+1.29%)
May 23, 2023 104.54 106.97 104.39 106.66 51,925 +1.63(+1.55%)
May 22, 2023 105.42 106.08 104.78 105.02 29,246 -0.25(-0.24%)
May 19, 2023 105.80 106.09 104.14 105.28 62,438 +0.11(+0.11%)
May 18, 2023 104.30 105.38 103.79 105.16 44,657 -0.26(-0.25%)
May 17, 2023 103.47 106.06 102.81 105.43 85,718 +1.79(+1.73%)
May 16, 2023 103.37 104.08 102.76 103.63 62,287 -0.43(-0.42%)
May 15, 2023 104.71 105.28 103.82 104.07 40,492 -0.86(-0.82%)
May 12, 2023 105.59 105.85 104.53 104.93 48,912 -0.90(-0.85%)
May 11, 2023 106.71 106.71 105.60 105.83 42,403 -0.91(-0.85%)
May 10, 2023 108.67 108.67 106.17 106.74 66,099 -0.97(-0.90%)
May 09, 2023 107.77 107.91 107.25 107.71 62,239 -0.31(-0.29%)
May 08, 2023 109.37 109.37 107.70 108.02 75,127 -1.20(-1.10%)
May 05, 2023 107.22 110.97 107.22 109.22 90,364 +2.93(+2.76%)
May 04, 2023 106.09 108.21 104.20 106.29 77,027 -0.13(-0.12%)
May 03, 2023 99.38 112.01 99.38 106.42 231,798 +6.82(+6.85%)
May 02, 2023 97.68 99.77 96.84 99.60 88,141 +1.91(+1.96%)
May 01, 2023 97.50 98.72 96.42 97.68 83,658 +0.11(+0.12%)
Apr 28, 2023 97.72 97.88 96.09 97.57 79,334 -0.32(-0.33%)
Apr 27, 2023 96.67 98.20 96.66 97.89 110,533 +1.11(+1.14%)
Apr 26, 2023 95.91 96.85 95.51 96.78 102,494 +0.08(+0.09%)
Apr 25, 2023 96.27 97.11 96.12 96.70 47,395 -0.16(-0.16%)
Apr 24, 2023 95.81 97.04 95.81 96.86 49,727 +0.83(+0.86%)
Apr 21, 2023 96.77 97.85 95.74 96.03 48,105 -0.92(-0.95%)
Apr 20, 2023 95.46 97.05 94.76 96.95 56,789 +1.43(+1.49%)
Apr 19, 2023 93.77 95.83 93.77 95.52 88,080 +1.76(+1.87%)
Apr 18, 2023 94.36 94.36 93.09 93.77 72,521 -0.98(-1.03%)
Apr 17, 2023 93.94 94.98 93.23 94.75 59,397 +1.00(+1.07%)
Apr 14, 2023 93.60 94.14 92.57 93.74 53,837 -0.32(-0.34%)
Apr 13, 2023 92.91 94.12 92.35 94.06 57,061 +1.23(+1.32%)
Apr 12, 2023 91.52 93.07 91.25 92.83 75,299 +1.34(+1.47%)
Apr 11, 2023 91.05 91.90 90.79 91.49 48,780 +0.35(+0.38%)
Apr 10, 2023 90.77 91.53 90.02 91.14 52,279 +0.03(+0.03%)
Apr 06, 2023 91.25 91.31 90.48 91.11 50,714 -0.09(-0.10%)
Apr 05, 2023 91.50 91.82 90.81 91.21 46,787 -0.54(-0.59%)
Apr 04, 2023 92.27 92.27 90.95 91.75 55,869 -0.52(-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.