John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.43 73.07 71.14 72.59 85,873 +0.20(+0.27%)
Jul 30, 2020 72.52 72.70 71.47 72.39 49,891 -0.70(-0.96%)
Jul 29, 2020 73.02 74.23 72.27 73.09 68,607 +0.28(+0.38%)
Jul 28, 2020 72.32 73.75 72.03 72.81 64,577 +0.47(+0.65%)
Jul 27, 2020 70.94 72.49 70.72 72.34 114,350 +1.51(+2.13%)
Jul 24, 2020 72.13 72.13 70.40 70.84 66,682 -1.28(-1.77%)
Jul 23, 2020 72.15 72.59 71.91 72.11 52,559 +0.14(+0.19%)
Jul 22, 2020 73.59 73.71 71.17 71.97 42,627 -1.98(-2.67%)
Jul 21, 2020 72.09 75.00 72.09 73.95 78,284 +2.37(+3.31%)
Jul 20, 2020 72.71 72.71 70.99 71.58 43,082 -1.14(-1.56%)
Jul 17, 2020 73.26 73.52 72.63 72.71 48,341 -0.50(-0.69%)
Jul 16, 2020 73.97 74.80 73.09 73.22 75,285 -0.80(-1.08%)
Jul 15, 2020 74.62 76.16 74.01 74.01 59,779 -0.06(-0.08%)
Jul 14, 2020 72.45 74.81 72.45 74.07 77,393 +1.77(+2.45%)
Jul 13, 2020 72.30 72.62 71.39 72.30 57,847 +0.76(+1.06%)
Jul 10, 2020 67.15 72.15 67.15 71.55 94,618 +4.06(+6.01%)
Jul 09, 2020 68.56 68.56 66.79 67.49 63,731 -1.05(-1.54%)
Jul 08, 2020 69.39 69.39 67.94 68.54 45,464 -0.45(-0.66%)
Jul 07, 2020 68.84 69.94 68.37 68.99 59,351 -0.11(-0.15%)
Jul 06, 2020 70.27 70.58 68.98 69.10 61,192 -0.41(-0.59%)
Jul 02, 2020 69.97 70.62 69.18 69.51 38,017 +0.13(+0.19%)
Jul 01, 2020 70.40 70.52 69.10 69.38 53,663 -0.87(-1.24%)
Jun 30, 2020 68.30 70.39 68.30 70.25 175,926 +1.56(+2.28%)
Jun 29, 2020 67.82 68.84 67.57 68.69 74,287 +1.26(+1.87%)
Jun 26, 2020 67.88 68.53 67.09 67.43 192,760 -0.59(-0.87%)
Jun 25, 2020 67.55 68.18 66.96 68.02 104,446 +0.44(+0.65%)
Jun 24, 2020 67.64 68.44 67.21 67.58 81,702 -0.36(-0.53%)
Jun 23, 2020 68.66 68.66 67.35 67.95 73,920 -0.30(-0.45%)
Jun 22, 2020 67.58 68.54 67.25 68.25 66,040 +0.50(+0.74%)
Jun 19, 2020 68.97 68.97 67.75 67.75 114,417 -0.74(-1.08%)
Jun 18, 2020 68.72 69.22 67.96 68.49 49,164 -0.58(-0.83%)
Jun 17, 2020 69.67 69.73 68.38 69.07 77,967 -0.24(-0.34%)
Jun 16, 2020 70.79 70.79 69.15 69.31 100,467 -0.40(-0.58%)
Jun 15, 2020 67.26 70.29 66.86 69.71 80,715 +1.92(+2.83%)
Jun 12, 2020 69.22 69.26 67.33 67.79 107,858 -0.16(-0.24%)
Jun 11, 2020 68.83 69.27 67.77 67.96 63,714 -1.52(-2.19%)
Jun 10, 2020 69.88 71.43 68.87 69.48 76,347 -1.17(-1.65%)
Jun 09, 2020 72.10 72.48 70.41 70.65 52,432 -2.07(-2.85%)
Jun 08, 2020 71.36 73.17 71.01 72.72 59,515 +1.79(+2.53%)
Jun 05, 2020 70.82 71.84 70.30 70.93 68,383 +0.93(+1.33%)
Jun 04, 2020 68.20 70.50 68.20 70.00 55,228 +1.50(+2.19%)
Jun 03, 2020 69.94 70.58 68.50 68.50 62,166 -0.75(-1.08%)
Jun 02, 2020 70.11 71.83 68.78 69.25 71,901 -0.90(-1.28%)
Jun 01, 2020 71.48 72.54 70.15 70.15 101,002 -1.43(-2.00%)
May 29, 2020 70.85 71.89 69.58 71.58 71,055 +0.69(+0.98%)
May 28, 2020 71.79 73.22 70.85 70.89 62,755 -0.97(-1.35%)
May 27, 2020 70.52 71.86 69.77 71.86 72,798 +1.42(+2.02%)
May 26, 2020 71.30 71.30 70.03 70.43 51,377 +0.79(+1.13%)
May 22, 2020 68.62 69.90 68.62 69.64 46,086 +0.79(+1.15%)
May 21, 2020 68.33 69.19 67.64 68.85 56,347 +0.49(+0.71%)
May 20, 2020 69.21 69.50 68.12 68.37 58,225 -0.40(-0.58%)
May 19, 2020 70.43 72.14 68.70 68.76 76,394 -1.55(-2.20%)
May 18, 2020 67.50 70.73 66.82 70.31 114,164 +3.62(+5.43%)
May 15, 2020 67.09 68.06 66.46 66.69 345,588 -0.59(-0.88%)
May 14, 2020 69.68 69.94 66.80 67.28 76,565 -2.76(-3.94%)
May 13, 2020 73.06 73.48 69.74 70.04 96,343 -3.24(-4.42%)
May 12, 2020 72.43 74.08 71.39 73.28 110,533 +1.07(+1.48%)
May 11, 2020 72.54 74.08 71.97 72.21 85,453 -0.81(-1.10%)
May 08, 2020 72.04 73.76 72.04 73.02 74,476 +1.65(+2.31%)
May 07, 2020 71.78 72.63 70.77 71.37 122,556 +0.56(+0.79%)
May 06, 2020 72.26 73.25 70.24 70.81 96,354 -0.92(-1.28%)
May 05, 2020 70.64 73.04 70.64 71.73 167,200 +1.59(+2.26%)
May 04, 2020 67.98 70.75 66.72 70.14 164,261 +2.58(+3.82%)
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.