John B Sanfilippo (NQ: JBSS )

83.72 USD -0.27 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 71.34 71.99 70.15 71.87 63,900 +0.50(+0.70%)
Mar 28, 2019 71.40 71.84 70.74 71.37 23,662 +0.38(+0.54%)
Mar 27, 2019 70.50 71.44 70.14 70.99 36,424 +0.43(+0.61%)
Mar 26, 2019 71.38 71.38 70.22 70.56 22,287 +0.15(+0.21%)
Mar 25, 2019 69.47 70.83 69.21 70.41 34,890 +1.11(+1.60%)
Mar 22, 2019 70.72 72.23 69.28 69.30 41,700 -1.50(-2.12%)
Mar 21, 2019 69.71 71.92 69.71 70.80 57,438 +1.35(+1.94%)
Mar 20, 2019 69.53 70.88 68.33 69.45 34,746 -0.62(-0.88%)
Mar 19, 2019 70.07 70.87 69.10 70.07 49,622 +0.00(+0.00%)
Mar 18, 2019 69.23 70.34 68.67 70.07 44,116 +0.84(+1.21%)
Mar 15, 2019 68.56 69.30 68.09 69.23 84,300 +0.74(+1.08%)
Mar 14, 2019 68.26 68.90 68.12 68.49 27,385 +0.77(+1.14%)
Mar 13, 2019 68.69 68.75 67.32 67.72 37,889 -0.33(-0.48%)
Mar 12, 2019 68.72 69.00 67.92 68.05 35,619 -0.55(-0.80%)
Mar 11, 2019 67.94 69.20 67.06 68.60 34,253 +0.67(+0.99%)
Mar 08, 2019 67.67 68.52 67.46 67.93 32,400 +0.28(+0.41%)
Mar 07, 2019 67.78 68.76 67.20 67.65 39,568 +0.10(+0.15%)
Mar 06, 2019 68.03 68.81 67.04 67.55 38,105 -0.46(-0.68%)
Mar 05, 2019 68.44 69.10 67.97 68.01 30,403 -0.45(-0.66%)
Mar 04, 2019 68.73 70.02 67.85 68.46 34,831 -0.26(-0.38%)
Mar 01, 2019 69.56 70.43 68.25 68.72 20,900 -0.76(-1.09%)
Feb 28, 2019 69.01 69.79 68.69 69.48 50,311 +0.30(+0.43%)
Feb 27, 2019 68.24 69.66 67.99 69.18 28,287 +0.59(+0.86%)
Feb 26, 2019 69.16 69.16 68.34 68.59 22,130 -0.86(-1.24%)
Feb 25, 2019 70.60 70.60 69.41 69.45 35,481 -0.91(-1.29%)
Feb 22, 2019 70.65 70.65 68.35 70.36 30,000 -0.49(-0.69%)
Feb 21, 2019 71.34 71.41 70.20 70.85 32,646 -0.48(-0.67%)
Feb 20, 2019 71.09 72.01 71.09 71.33 40,785 +0.24(+0.34%)
Feb 19, 2019 70.90 71.90 70.37 71.09 40,677 +0.17(+0.24%)
Feb 15, 2019 70.34 71.61 70.34 70.92 43,000 +0.88(+1.26%)
Feb 14, 2019 70.94 71.19 69.99 70.04 59,881 -0.91(-1.28%)
Feb 13, 2019 70.93 71.92 70.59 70.95 34,800 +0.03(+0.04%)
Feb 12, 2019 70.14 71.40 69.95 70.92 33,829 +0.77(+1.10%)
Feb 11, 2019 69.10 70.32 68.23 70.15 38,835 +1.07(+1.55%)
Feb 08, 2019 68.10 69.17 67.07 69.08 51,400 +0.98(+1.44%)
Feb 07, 2019 69.03 69.23 68.03 68.10 30,983 -1.19(-1.72%)
Feb 06, 2019 69.28 69.79 68.33 69.29 48,890 +0.36(+0.52%)
Feb 05, 2019 68.46 69.39 67.28 68.93 50,433 +0.99(+1.46%)
Feb 04, 2019 66.69 68.38 65.67 67.94 44,178 +1.22(+1.83%)
Feb 01, 2019 68.17 68.17 66.03 66.72 69,400 -1.53(-2.24%)
Jan 31, 2019 65.49 69.84 64.06 68.25 125,985 +3.65(+5.65%)
Jan 30, 2019 63.98 64.77 63.26 64.60 50,780 +0.69(+1.08%)
Jan 29, 2019 63.90 64.67 63.47 63.91 38,602 +0.01(+0.02%)
Jan 28, 2019 62.41 64.41 62.19 63.90 79,919 +1.26(+2.01%)
Jan 25, 2019 63.25 64.13 62.46 62.64 65,400 -0.48(-0.76%)
Jan 24, 2019 63.78 63.78 62.26 63.12 37,941 -0.66(-1.03%)
Jan 23, 2019 62.88 64.13 62.74 63.78 50,190 +0.90(+1.43%)
Jan 22, 2019 63.05 63.05 62.04 62.88 35,204 -0.37(-0.58%)
Jan 18, 2019 62.58 64.57 62.45 63.25 36,500 +0.73(+1.17%)
Jan 17, 2019 62.06 62.99 62.06 62.52 49,234 +0.46(+0.74%)
Jan 16, 2019 61.33 62.71 61.33 62.06 29,114 +0.44(+0.71%)
Jan 15, 2019 61.28 61.68 60.65 61.62 23,482 +0.65(+1.07%)
Jan 14, 2019 60.86 61.47 60.80 60.97 34,658 -0.35(-0.57%)
Jan 11, 2019 61.43 61.90 60.33 61.32 54,500 -0.22(-0.36%)
Jan 10, 2019 59.24 61.84 58.79 61.54 92,789 +2.29(+3.86%)
Jan 09, 2019 59.31 59.74 57.91 59.25 39,577 +0.28(+0.47%)
Jan 08, 2019 59.48 59.64 58.53 58.97 30,589 +0.09(+0.15%)
Jan 07, 2019 58.79 59.15 58.00 58.88 48,481 +0.79(+1.36%)
Jan 04, 2019 55.71 58.54 55.71 58.09 63,500 +2.58(+4.65%)
Jan 03, 2019 54.90 56.15 54.30 55.51 41,141 +0.53(+0.96%)
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.