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 (%)
Aug 30, 2019 74.15 74.60 73.76 73.86 77,485 -0.06(-0.09%)
Aug 29, 2019 74.55 75.10 73.58 73.92 98,166 +0.02(+0.03%)
Aug 28, 2019 71.50 74.28 70.98 73.89 190,453 +2.70(+3.79%)
Aug 27, 2019 71.23 71.59 69.64 71.20 184,475 +0.26(+0.36%)
Aug 26, 2019 68.79 70.95 67.83 70.94 241,082 +2.20(+3.20%)
Aug 23, 2019 70.19 71.69 68.36 68.74 260,791 -1.62(-2.30%)
Aug 22, 2019 67.98 70.70 66.30 70.36 460,231 +6.30(+9.84%)
Aug 21, 2019 64.70 65.03 63.49 64.06 95,846 -0.33(-0.51%)
Aug 20, 2019 64.64 65.13 63.80 64.39 97,180 -0.17(-0.26%)
Aug 19, 2019 64.83 65.23 64.09 64.56 103,303 +0.04(+0.06%)
Aug 16, 2019 64.52 65.19 64.19 64.52 83,002 +0.46(+0.72%)
Aug 15, 2019 63.65 64.34 63.21 64.05 90,257 +0.68(+1.07%)
Aug 14, 2019 63.83 64.38 62.91 63.38 74,014 -1.30(-2.01%)
Aug 13, 2019 63.20 64.76 63.20 64.67 52,765 +1.47(+2.32%)
Aug 12, 2019 63.45 63.83 62.62 63.21 82,653 -0.29(-0.45%)
Aug 09, 2019 63.97 64.48 61.81 63.49 46,892 -0.60(-0.93%)
Aug 08, 2019 63.79 64.28 63.04 64.09 84,026 +0.45(+0.70%)
Aug 07, 2019 63.71 64.41 62.90 63.65 127,564 -0.85(-1.32%)
Aug 06, 2019 64.61 64.77 63.73 64.50 57,701 -0.22(-0.33%)
Aug 05, 2019 66.76 66.91 64.06 64.71 78,508 -2.03(-3.05%)
Aug 02, 2019 66.21 67.34 65.59 66.75 67,664 +0.44(+0.66%)
Aug 01, 2019 67.03 68.27 66.12 66.31 76,310 -0.61(-0.91%)
Jul 31, 2019 67.29 68.30 66.22 66.92 101,426 -0.42(-0.62%)
Jul 30, 2019 65.79 67.73 65.46 67.33 115,251 +1.55(+2.35%)
Jul 29, 2019 65.82 65.99 64.82 65.79 68,024 -0.04(-0.06%)
Jul 26, 2019 64.98 65.91 64.64 65.82 57,404 +1.00(+1.54%)
Jul 25, 2019 65.66 65.66 64.31 64.82 50,044 -1.05(-1.59%)
Jul 24, 2019 64.86 66.15 64.86 65.87 51,169 +1.01(+1.55%)
Jul 23, 2019 65.44 65.48 64.42 64.86 59,589 -0.29(-0.45%)
Jul 22, 2019 65.72 66.26 64.55 65.15 36,523 -0.47(-0.72%)
Jul 19, 2019 65.49 66.55 65.49 65.62 77,015 -0.08(-0.12%)
Jul 18, 2019 62.65 65.85 62.21 65.70 172,031 +3.26(+5.22%)
Jul 17, 2019 62.25 62.66 62.08 62.44 115,464 +0.37(+0.60%)
Jul 16, 2019 61.91 62.70 61.91 62.08 105,607 -0.04(-0.06%)
Jul 15, 2019 62.50 62.74 61.61 62.11 90,715 -0.11(-0.17%)
Jul 12, 2019 62.37 62.38 61.26 62.22 115,588 +0.09(+0.15%)
Jul 11, 2019 61.04 62.47 60.54 62.13 90,198 +1.47(+2.42%)
Jul 10, 2019 62.76 63.11 60.51 60.66 109,679 -2.06(-3.29%)
Jul 09, 2019 62.57 63.05 62.27 62.72 112,355 +0.16(+0.26%)
Jul 08, 2019 62.14 62.56 61.84 62.56 104,376 +0.47(+0.76%)
Jul 05, 2019 61.80 62.37 60.93 62.09 91,691 +0.29(+0.47%)
Jul 03, 2019 61.28 62.36 61.28 61.80 88,704 +0.62(+1.02%)
Jul 02, 2019 61.47 62.22 60.97 61.17 91,455 +0.34(+0.56%)
Jul 01, 2019 61.30 62.26 60.33 60.84 81,566 -0.52(-0.85%)
Jun 28, 2019 61.21 61.91 60.99 61.36 154,811 +0.22(+0.37%)
Jun 27, 2019 60.14 61.24 59.63 61.14 51,721 +0.85(+1.40%)
Jun 26, 2019 60.76 61.24 60.07 60.29 53,476 -0.52(-0.86%)
Jun 25, 2019 61.37 61.51 60.24 60.81 55,112 -0.22(-0.37%)
Jun 24, 2019 60.88 61.79 60.82 61.04 66,951 -0.08(-0.14%)
Jun 21, 2019 60.87 61.51 60.39 61.12 94,029 -0.04(-0.06%)
Jun 20, 2019 61.07 62.17 60.38 61.16 64,570 +0.41(+0.67%)
Jun 19, 2019 59.55 60.75 59.55 60.75 29,494 +0.86(+1.44%)
Jun 18, 2019 60.58 60.83 59.66 59.89 57,647 -0.75(-1.23%)
Jun 17, 2019 61.58 61.65 59.97 60.64 71,494 -0.50(-0.82%)
Jun 14, 2019 61.91 61.91 60.33 61.14 47,664 -0.90(-1.45%)
Jun 13, 2019 63.50 63.50 61.80 62.04 56,346 -0.85(-1.36%)
Jun 12, 2019 61.32 63.31 61.32 62.89 98,190 +1.59(+2.59%)
Jun 11, 2019 61.50 61.86 60.43 61.30 95,633 -0.13(-0.21%)
Jun 10, 2019 61.47 62.37 60.45 61.44 96,498 -0.16(-0.26%)
Jun 07, 2019 60.91 61.89 60.91 61.60 52,339 +0.69(+1.14%)
Jun 06, 2019 60.32 61.09 59.54 60.90 77,706 +0.53(+0.88%)
Jun 05, 2019 59.53 60.57 59.20 60.37 52,373 +1.05(+1.77%)
Jun 04, 2019 58.96 59.97 58.55 59.33 138,346 +0.55(+0.94%)
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.