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 (%)
Sep 30, 2020 63.98 64.52 63.40 63.81 53,657 +0.24(+0.37%)
Sep 29, 2020 63.53 63.82 63.11 63.57 33,082 +0.22(+0.35%)
Sep 28, 2020 63.03 63.80 63.03 63.35 72,703 +0.66(+1.05%)
Sep 25, 2020 62.01 63.48 62.01 62.69 40,992 +0.22(+0.35%)
Sep 24, 2020 60.74 63.21 60.52 62.47 67,868 +1.90(+3.13%)
Sep 23, 2020 62.79 63.82 60.58 60.58 103,556 -2.20(-3.51%)
Sep 22, 2020 63.39 63.50 62.35 62.78 75,556 -0.28(-0.44%)
Sep 21, 2020 63.48 63.91 61.58 63.06 96,920 -0.96(-1.51%)
Sep 18, 2020 64.49 64.75 63.72 64.02 272,181 +0.19(+0.29%)
Sep 17, 2020 63.58 64.00 63.01 63.83 81,379 -0.18(-0.28%)
Sep 16, 2020 64.57 64.97 63.88 64.01 95,600 -0.71(-1.10%)
Sep 15, 2020 64.89 65.28 64.51 64.72 62,352 +0.11(+0.17%)
Sep 14, 2020 65.13 66.64 64.43 64.61 63,799 -0.30(-0.46%)
Sep 11, 2020 65.34 65.35 64.27 64.91 47,135 -0.20(-0.31%)
Sep 10, 2020 64.96 65.53 64.66 65.11 75,125 -0.08(-0.13%)
Sep 09, 2020 66.62 67.19 64.34 65.20 127,951 -1.24(-1.86%)
Sep 08, 2020 68.27 68.27 66.16 66.43 74,135 -1.88(-2.75%)
Sep 04, 2020 69.07 69.50 67.25 68.31 100,059 +1.15(+1.71%)
Sep 03, 2020 68.24 68.31 66.53 67.16 72,851 -0.95(-1.39%)
Sep 02, 2020 66.65 68.17 66.64 68.11 67,689 +1.32(+1.98%)
Sep 01, 2020 67.42 67.51 65.76 66.79 115,549 -0.63(-0.93%)
Aug 31, 2020 68.65 68.65 67.33 67.41 73,183 -1.29(-1.87%)
Aug 28, 2020 68.38 68.95 67.38 68.70 103,485 +0.39(+0.57%)
Aug 27, 2020 68.55 68.98 67.89 68.31 61,505 +0.10(+0.15%)
Aug 26, 2020 69.55 70.53 68.11 68.21 54,897 -1.77(-2.53%)
Aug 25, 2020 70.63 70.94 69.73 69.98 48,823 -0.74(-1.04%)
Aug 24, 2020 70.84 71.11 68.96 70.72 73,283 +0.15(+0.22%)
Aug 21, 2020 70.31 72.09 70.06 70.56 129,711 +1.43(+2.07%)
Aug 20, 2020 74.70 75.53 68.57 69.13 118,541 -7.17(-9.40%)
Aug 19, 2020 76.68 77.33 76.28 76.30 50,001 -0.16(-0.21%)
Aug 18, 2020 75.74 76.57 74.82 76.46 44,472 +0.65(+0.86%)
Aug 17, 2020 75.48 76.74 75.48 75.81 33,813 +0.23(+0.30%)
Aug 14, 2020 75.85 76.51 75.41 75.58 49,734 -0.61(-0.80%)
Aug 13, 2020 76.71 77.17 76.19 76.19 32,361 -0.67(-0.87%)
Aug 12, 2020 76.35 77.20 76.24 76.86 66,339 +1.13(+1.50%)
Aug 11, 2020 77.34 77.34 75.40 75.73 61,310 -1.22(-1.58%)
Aug 10, 2020 75.31 77.56 75.15 76.95 97,973 +1.41(+1.86%)
Aug 07, 2020 73.82 75.74 73.82 75.54 60,130 +1.72(+2.33%)
Aug 06, 2020 74.95 75.28 73.25 73.82 102,948 -1.30(-1.74%)
Aug 05, 2020 75.19 76.05 74.58 75.13 105,103 +0.40(+0.54%)
Aug 04, 2020 73.48 75.02 72.89 74.72 79,213 +1.18(+1.60%)
Aug 03, 2020 72.80 73.57 72.59 73.55 65,865 +0.95(+1.32%)
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%)
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.