John B Sanfilippo (NQ: JBSS )

91.44 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 73.69 73.95 67.07 70.19 353,600 -4.86(-6.48%)
Feb 27, 2020 74.18 76.10 73.74 75.05 93,346 +0.08(+0.11%)
Feb 26, 2020 76.03 77.12 74.33 74.97 98,655 -0.84(-1.11%)
Feb 25, 2020 78.03 78.04 75.14 75.81 53,540 -2.16(-2.77%)
Feb 24, 2020 78.27 78.56 77.07 77.97 28,595 -1.21(-1.53%)
Feb 21, 2020 79.31 79.98 78.86 79.18 28,100 -0.09(-0.11%)
Feb 20, 2020 79.25 79.59 78.57 79.27 77,649 +0.02(+0.03%)
Feb 19, 2020 78.55 80.08 78.26 79.25 32,715 +0.59(+0.75%)
Feb 18, 2020 79.96 80.30 78.44 78.66 41,279 -1.33(-1.66%)
Feb 14, 2020 79.11 80.89 79.11 79.99 81,700 +0.65(+0.82%)
Feb 13, 2020 78.72 79.41 78.02 79.34 37,138 +0.59(+0.75%)
Feb 12, 2020 79.74 80.48 78.73 78.75 58,870 -0.99(-1.24%)
Feb 11, 2020 77.81 80.88 77.81 79.74 89,030 +2.04(+2.63%)
Feb 10, 2020 77.25 78.47 76.38 77.70 207,107 +0.52(+0.67%)
Feb 07, 2020 79.04 79.53 77.13 77.18 41,400 -1.98(-2.50%)
Feb 06, 2020 79.49 80.39 79.07 79.16 97,075 -0.57(-0.71%)
Feb 05, 2020 81.63 81.63 79.62 79.73 87,197 -1.47(-1.81%)
Feb 04, 2020 81.63 82.29 81.09 81.20 119,404 +0.01(+0.01%)
Feb 03, 2020 84.64 84.64 81.02 81.19 97,255 -3.11(-3.69%)
Jan 31, 2020 87.57 88.31 83.94 84.30 95,100 -2.90(-3.33%)
Jan 30, 2020 87.44 94.30 86.02 87.20 177,039 +3.56(+4.26%)
Jan 29, 2020 84.04 84.15 82.55 83.64 64,979 -0.24(-0.29%)
Jan 28, 2020 84.99 85.00 83.58 83.88 86,228 -1.06(-1.25%)
Jan 27, 2020 85.80 86.26 84.87 84.94 68,322 -1.48(-1.71%)
Jan 24, 2020 87.81 87.81 85.69 86.42 49,600 -1.16(-1.32%)
Jan 23, 2020 86.80 87.87 86.44 87.58 109,918 +0.86(+0.99%)
Jan 22, 2020 90.41 90.41 86.67 86.72 66,233 -3.60(-3.99%)
Jan 21, 2020 90.25 90.89 89.79 90.32 65,164 -0.17(-0.19%)
Jan 17, 2020 89.92 90.78 89.39 90.49 67,000 +0.76(+0.85%)
Jan 16, 2020 89.46 90.79 88.91 89.73 80,431 +0.47(+0.53%)
Jan 15, 2020 87.93 89.54 87.85 89.26 97,889 +1.24(+1.41%)
Jan 14, 2020 88.49 89.83 87.88 88.02 70,083 -0.75(-0.84%)
Jan 13, 2020 87.92 88.96 87.75 88.77 117,673 +1.15(+1.31%)
Jan 10, 2020 89.00 89.60 87.59 87.62 92,800 -1.21(-1.36%)
Jan 09, 2020 88.95 89.78 88.10 88.83 138,216 +0.07(+0.08%)
Jan 08, 2020 88.64 89.72 88.33 88.76 80,217 -0.15(-0.17%)
Jan 07, 2020 88.88 90.13 88.43 88.91 53,886 -0.09(-0.10%)
Jan 06, 2020 89.30 90.14 88.64 89.00 69,975 -0.49(-0.55%)
Jan 03, 2020 88.18 90.58 87.34 89.49 104,300 +0.48(+0.54%)
Jan 02, 2020 91.30 91.62 88.99 89.01 52,460 -2.27(-2.49%)
Dec 31, 2019 91.69 92.78 91.01 91.28 106,100 -0.34(-0.37%)
Dec 30, 2019 91.52 92.04 90.58 91.62 85,393 +0.14(+0.15%)
Dec 27, 2019 92.11 92.11 90.53 91.48 41,000 -0.17(-0.19%)
Dec 26, 2019 93.53 93.78 91.59 91.65 62,694 -1.92(-2.05%)
Dec 24, 2019 93.78 94.19 93.46 93.57 12,000 -0.19(-0.20%)
Dec 23, 2019 93.65 93.93 92.17 93.76 54,543 +0.11(+0.12%)
Dec 20, 2019 93.40 93.99 92.51 93.65 248,700 +0.05(+0.05%)
Dec 19, 2019 93.04 93.99 92.28 93.60 61,215 +0.59(+0.63%)
Dec 18, 2019 92.11 94.04 91.73 93.01 103,096 +1.22(+1.33%)
Dec 17, 2019 91.43 92.12 91.16 91.79 114,148 -0.15(-0.16%)
Dec 16, 2019 92.38 92.97 91.07 91.94 74,768 -0.54(-0.58%)
Dec 13, 2019 93.09 94.04 92.22 92.48 54,600 -1.09(-1.16%)
Dec 12, 2019 95.39 96.09 93.52 93.57 69,400 -1.92(-2.01%)
Dec 11, 2019 97.53 97.53 95.25 95.49 114,085 -1.86(-1.91%)
Dec 10, 2019 98.04 98.84 96.96 97.35 124,287 -1.05(-1.07%)
Dec 09, 2019 97.99 98.56 97.50 98.40 81,200 +0.38(+0.39%)
Dec 06, 2019 98.03 98.59 97.67 98.02 136,900 +0.05(+0.05%)
Dec 05, 2019 97.72 98.53 97.52 97.97 67,599 +0.13(+0.13%)
Dec 04, 2019 98.47 99.63 97.76 97.84 60,589 -0.50(-0.51%)
Dec 03, 2019 97.66 98.68 97.19 98.34 103,033 +0.64(+0.66%)
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.