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 29, 2023 99.79 102.02 98.40 98.80 61,667 -0.93(-0.93%)
Sep 28, 2023 99.56 101.15 99.28 99.73 57,061 +0.64(+0.65%)
Sep 27, 2023 97.00 99.10 96.63 99.09 44,323 +2.45(+2.54%)
Sep 26, 2023 96.59 97.25 96.21 96.64 79,726 +0.28(+0.29%)
Sep 25, 2023 97.74 96.46 95.71 96.36 41,456 -0.98(-1.01%)
Sep 22, 2023 98.41 99.01 97.29 97.34 37,150 -1.31(-1.33%)
Sep 21, 2023 99.13 99.52 97.87 98.65 54,157 -0.32(-0.32%)
Sep 20, 2023 100.52 101.11 98.90 98.97 61,344 -1.11(-1.11%)
Sep 19, 2023 101.88 101.88 100.07 100.08 48,502 -2.11(-2.06%)
Sep 18, 2023 102.64 102.64 100.61 102.19 51,377 +0.38(+0.37%)
Sep 15, 2023 102.30 103.68 100.74 101.81 478,702 -0.21(-0.21%)
Sep 14, 2023 102.88 103.24 101.55 102.02 63,994 -0.29(-0.28%)
Sep 13, 2023 102.44 103.82 101.91 102.31 64,901 +0.24(+0.24%)
Sep 12, 2023 104.78 105.40 101.02 102.07 73,841 -2.40(-2.30%)
Sep 11, 2023 104.79 104.79 102.33 104.47 58,367 +0.39(+0.37%)
Sep 08, 2023 105.17 105.67 103.21 104.08 97,075 -1.31(-1.24%)
Sep 07, 2023 105.99 108.53 105.20 105.39 134,169 -0.07(-0.07%)
Sep 06, 2023 99.97 106.13 99.89 105.46 121,164 +6.35(+6.41%)
Sep 05, 2023 99.59 99.77 97.49 99.11 60,934 -1.03(-1.03%)
Sep 01, 2023 100.81 101.06 99.68 100.14 46,497 -0.21(-0.21%)
Aug 31, 2023 99.74 100.84 99.74 100.35 57,864 -0.59(-0.58%)
Aug 30, 2023 100.12 101.18 99.07 100.94 52,759 +0.98(+0.98%)
Aug 29, 2023 99.02 99.97 95.79 99.96 54,385 +1.29(+1.31%)
Aug 28, 2023 99.28 101.14 98.67 98.67 79,617 -0.61(-0.61%)
Aug 25, 2023 102.70 102.70 98.61 99.28 89,088 -3.43(-3.34%)
Aug 24, 2023 101.09 106.73 100.39 102.71 139,632 +1.57(+1.55%)
Aug 23, 2023 102.01 103.34 100.87 101.14 84,124 -0.80(-0.78%)
Aug 22, 2023 102.00 102.72 101.33 101.94 67,939 +0.23(+0.23%)
Aug 21, 2023 101.36 102.72 99.94 101.71 68,419 +0.24(+0.24%)
Aug 18, 2023 101.87 103.16 101.29 101.47 88,748 -0.33(-0.33%)
Aug 17, 2023 101.56 102.65 101.52 101.80 62,932 +0.15(+0.14%)
Aug 16, 2023 102.37 103.63 101.52 101.66 55,328 -0.34(-0.34%)
Aug 15, 2023 102.37 102.48 100.69 102.00 50,056 -0.82(-0.80%)
Aug 14, 2023 103.95 104.63 102.57 102.82 66,846 -1.13(-1.09%)
Aug 11, 2023 103.06 104.17 103.06 103.95 43,265 +0.83(+0.81%)
Aug 10, 2023 103.69 104.69 102.93 103.12 50,795 -0.43(-0.42%)
Aug 09, 2023 102.36 104.78 102.36 103.55 85,528 +0.73(+0.71%)
Aug 08, 2023 105.30 105.30 102.64 102.82 42,900 -2.23(-2.12%)
Aug 07, 2023 104.61 105.26 103.34 105.05 47,237 +0.11(+0.10%)
Aug 04, 2023 106.01 107.71 104.83 104.94 44,920 -1.10(-1.04%)
Aug 03, 2023 107.03 107.43 105.93 106.04 35,771 -1.24(-1.15%)
Aug 02, 2023 106.84 109.12 106.52 107.28 50,183 +0.68(+0.64%)
Aug 01, 2023 106.76 108.16 105.63 106.60 52,403 -0.21(-0.19%)
Jul 31, 2023 105.76 106.88 105.35 106.81 60,876 +1.13(+1.07%)
Jul 28, 2023 106.70 107.49 105.49 105.68 30,804 -0.71(-0.66%)
Jul 27, 2023 108.94 108.94 105.55 106.38 55,194 -2.24(-2.06%)
Jul 26, 2023 109.04 110.34 108.30 108.62 38,277 -0.29(-0.27%)
Jul 25, 2023 109.36 110.21 108.29 108.91 68,107 -0.75(-0.68%)
Jul 24, 2023 110.23 110.33 107.64 109.66 46,488 -0.29(-0.27%)
Jul 21, 2023 112.66 112.97 109.14 109.95 105,961 -2.85(-2.53%)
Jul 20, 2023 110.36 112.99 109.79 112.81 66,434 +2.79(+2.53%)
Jul 19, 2023 106.80 110.93 106.80 110.02 118,405 +4.02(+3.79%)
Jul 18, 2023 106.75 106.75 104.70 106.00 42,449 -0.62(-0.58%)
Jul 17, 2023 107.40 108.92 106.34 106.62 45,116 -0.39(-0.37%)
Jul 14, 2023 105.91 107.28 105.90 107.01 43,825 +0.64(+0.60%)
Jul 13, 2023 107.66 107.66 105.86 106.37 67,359 -1.27(-1.18%)
Jul 12, 2023 107.25 109.11 107.25 107.64 54,564 +0.55(+0.51%)
Jul 11, 2023 109.96 110.33 106.62 107.09 66,423 -2.38(-2.18%)
Jul 10, 2023 109.17 110.88 108.80 109.47 49,768 +0.59(+0.54%)
Jul 07, 2023 111.89 112.93 108.86 108.88 75,549 -3.08(-2.75%)
Jul 06, 2023 114.34 114.34 111.24 111.96 44,248 -2.37(-2.08%)
Jul 05, 2023 115.85 116.01 113.94 114.34 47,604 -1.77(-1.52%)
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.