John B Sanfilippo (NQ: JBSS )

91.83 USD -0.12 (-0.13%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.35 73.86 72.38 72.76 33,800 -0.74(-1.01%)
Oct 29, 2020 72.13 74.00 71.00 73.50 65,788 +1.11(+1.53%)
Oct 28, 2020 74.02 74.97 72.23 72.39 50,770 -2.20(-2.95%)
Oct 27, 2020 77.90 77.96 74.51 74.59 42,179 -0.61(-0.81%)
Oct 26, 2020 75.88 76.77 74.84 75.20 49,254 -1.16(-1.52%)
Oct 23, 2020 76.73 76.93 76.05 76.36 34,400 +0.11(+0.14%)
Oct 22, 2020 76.39 76.94 75.71 76.25 43,192 +0.24(+0.32%)
Oct 21, 2020 75.34 76.16 75.31 76.01 44,201 +0.55(+0.73%)
Oct 20, 2020 76.02 76.02 75.00 75.46 30,064 -0.46(-0.61%)
Oct 19, 2020 76.89 77.22 75.75 75.92 60,843 -0.58(-0.76%)
Oct 16, 2020 76.09 77.00 75.79 76.50 42,600 +0.17(+0.22%)
Oct 15, 2020 75.50 76.95 74.87 76.33 39,601 +0.72(+0.95%)
Oct 14, 2020 76.45 76.58 75.57 75.61 31,836 -1.05(-1.37%)
Oct 13, 2020 76.85 77.18 76.00 76.66 52,306 -0.58(-0.75%)
Oct 12, 2020 77.01 77.81 76.96 77.24 32,559 +0.35(+0.46%)
Oct 09, 2020 76.75 77.43 76.23 76.89 36,300 +0.24(+0.31%)
Oct 08, 2020 76.55 77.68 76.10 76.65 50,781 +0.52(+0.68%)
Oct 07, 2020 77.04 77.04 75.83 76.13 42,968 -0.54(-0.70%)
Oct 06, 2020 76.98 77.78 76.25 76.67 55,642 +0.19(+0.25%)
Oct 05, 2020 75.98 76.82 75.91 76.48 31,689 +0.69(+0.91%)
Oct 02, 2020 74.92 76.43 73.78 75.79 51,600 +0.24(+0.32%)
Oct 01, 2020 75.35 76.47 75.01 75.55 47,154 +0.17(+0.23%)
Sep 30, 2020 75.58 76.22 74.90 75.38 45,421 +0.28(+0.37%)
Sep 29, 2020 75.05 75.39 74.56 75.10 28,004 +0.26(+0.35%)
Sep 28, 2020 74.46 75.37 74.46 74.84 61,543 +0.78(+1.05%)
Sep 25, 2020 73.26 74.99 73.26 74.06 34,700 +0.26(+0.35%)
Sep 24, 2020 71.76 74.67 71.50 73.80 57,450 +2.24(+3.13%)
Sep 23, 2020 74.18 75.39 71.56 71.56 87,660 -2.60(-3.51%)
Sep 22, 2020 74.88 75.01 73.66 74.16 63,958 -0.33(-0.44%)
Sep 21, 2020 74.99 75.50 72.75 74.49 82,043 -1.14(-1.51%)
Sep 18, 2020 76.19 76.49 75.28 75.63 230,400 +0.22(+0.29%)
Sep 17, 2020 75.11 75.61 74.44 75.41 68,887 -0.21(-0.28%)
Sep 16, 2020 76.28 76.75 75.47 75.62 80,925 -0.84(-1.10%)
Sep 15, 2020 76.66 77.11 76.21 76.46 52,781 +0.13(+0.17%)
Sep 14, 2020 76.94 78.72 76.11 76.33 54,006 -0.35(-0.46%)
Sep 11, 2020 77.19 77.20 75.92 76.68 39,900 -0.24(-0.31%)
Sep 10, 2020 76.74 77.41 76.39 76.92 63,593 -0.10(-0.13%)
Sep 09, 2020 78.70 79.37 76.01 77.02 108,310 -1.46(-1.86%)
Sep 08, 2020 80.65 80.65 78.16 78.48 62,755 -2.22(-2.75%)
Sep 04, 2020 81.60 82.11 79.44 80.70 84,700 +1.36(+1.71%)
Sep 03, 2020 80.61 80.69 78.59 79.34 61,668 -1.12(-1.39%)
Sep 02, 2020 78.74 80.53 78.73 80.46 57,299 +1.56(+1.98%)
Sep 01, 2020 79.65 79.75 77.68 78.90 97,812 -0.74(-0.93%)
Aug 31, 2020 81.10 81.10 79.54 79.64 61,949 -1.52(-1.87%)
Aug 28, 2020 80.78 81.45 79.60 81.16 87,600 +0.46(+0.57%)
Aug 27, 2020 80.98 81.49 80.20 80.70 52,064 +0.12(+0.15%)
Aug 26, 2020 82.16 83.32 80.46 80.58 46,470 -2.09(-2.53%)
Aug 25, 2020 83.44 83.81 82.38 82.67 41,329 -0.87(-1.04%)
Aug 24, 2020 83.69 84.00 81.46 83.54 62,034 +0.18(+0.22%)
Aug 21, 2020 83.06 85.16 82.77 83.36 109,800 +1.69(+2.07%)
Aug 20, 2020 88.25 89.23 81.01 81.67 100,345 -8.47(-9.40%)
Aug 19, 2020 90.58 91.35 90.11 90.14 42,326 -0.19(-0.21%)
Aug 18, 2020 89.47 90.46 88.39 90.33 37,646 +0.77(+0.86%)
Aug 17, 2020 89.17 90.66 89.17 89.56 28,623 +0.27(+0.30%)
Aug 14, 2020 89.60 90.38 89.08 89.29 42,100 -0.72(-0.80%)
Aug 13, 2020 90.62 91.17 90.01 90.01 27,394 -0.79(-0.87%)
Aug 12, 2020 90.20 91.20 90.06 90.80 56,156 +1.34(+1.50%)
Aug 11, 2020 91.36 91.36 89.07 89.46 51,899 -1.44(-1.58%)
Aug 10, 2020 88.97 91.63 88.78 90.90 82,934 +1.66(+1.86%)
Aug 07, 2020 87.21 89.47 87.21 89.24 50,900 +2.03(+2.33%)
Aug 06, 2020 88.54 88.93 86.53 87.21 87,145 -4.04(-4.43%)
Aug 05, 2020 91.33 92.37 90.59 91.25 86,532 +0.49(+0.54%)
Aug 04, 2020 89.25 91.12 88.53 90.76 65,217 +1.43(+1.60%)
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.