John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 91.00 92.50 90.23 91.34 17,345 +0.24(+0.26%)
May 06, 2021 90.90 91.94 90.82 91.10 27,044 +0.58(+0.64%)
May 05, 2021 90.21 90.98 88.93 90.52 16,716 +0.17(+0.19%)
May 04, 2021 91.35 91.35 90.11 90.35 21,555 -0.96(-1.05%)
May 03, 2021 88.49 92.07 88.49 91.31 60,623 +3.41(+3.88%)
Apr 30, 2021 88.93 89.74 87.02 87.90 55,200 -1.64(-1.83%)
Apr 29, 2021 89.02 91.19 87.08 89.54 35,087 +1.37(+1.55%)
Apr 28, 2021 88.66 90.49 86.96 88.17 48,691 -0.72(-0.81%)
Apr 27, 2021 89.81 89.87 87.95 88.89 30,869 -0.79(-0.88%)
Apr 26, 2021 93.25 93.84 88.89 89.68 39,907 -3.10(-3.34%)
Apr 23, 2021 92.60 93.81 91.36 92.78 39,100 +0.58(+0.63%)
Apr 22, 2021 93.77 93.98 92.07 92.20 19,721 -1.07(-1.15%)
Apr 21, 2021 92.52 93.78 91.62 93.27 29,100 +0.90(+0.97%)
Apr 20, 2021 91.60 92.55 90.95 92.37 37,872 +0.18(+0.20%)
Apr 19, 2021 92.90 92.90 91.27 92.19 24,765 -0.46(-0.50%)
Apr 16, 2021 91.93 93.10 91.12 92.65 21,200 +1.24(+1.36%)
Apr 15, 2021 91.43 91.77 90.84 91.41 22,320 -0.16(-0.17%)
Apr 14, 2021 91.32 91.61 90.58 91.57 20,210 +0.40(+0.44%)
Apr 13, 2021 90.75 91.74 89.93 91.17 25,049 +0.59(+0.65%)
Apr 12, 2021 90.07 91.12 90.07 90.58 22,943 +0.60(+0.67%)
Apr 09, 2021 90.49 90.51 89.05 89.98 24,700 -0.50(-0.55%)
Apr 08, 2021 89.70 90.73 89.02 90.48 25,166 +0.67(+0.75%)
Apr 07, 2021 90.60 90.60 89.39 89.81 31,974 -0.92(-1.01%)
Apr 06, 2021 91.13 91.95 90.37 90.73 26,962 -0.72(-0.79%)
Apr 05, 2021 90.67 91.62 90.63 91.45 27,692 +1.03(+1.14%)
Apr 01, 2021 90.08 90.71 88.92 90.42 44,100 +0.05(+0.06%)
Mar 31, 2021 91.38 91.38 89.55 90.37 49,353 -1.16(-1.27%)
Mar 30, 2021 91.41 91.93 90.94 91.53 44,817 +0.32(+0.35%)
Mar 29, 2021 90.54 91.93 90.54 91.21 48,790 +0.52(+0.57%)
Mar 26, 2021 89.99 90.96 89.01 90.69 37,200 +1.59(+1.78%)
Mar 25, 2021 87.54 89.74 87.00 89.10 52,215 +1.28(+1.46%)
Mar 24, 2021 89.03 89.80 87.82 87.82 29,001 -1.32(-1.48%)
Mar 23, 2021 88.40 89.94 88.07 89.14 50,779 +0.44(+0.50%)
Mar 22, 2021 89.75 91.02 88.44 88.70 61,204 -1.42(-1.58%)
Mar 19, 2021 89.95 91.14 89.04 90.12 102,000 +0.60(+0.67%)
Mar 18, 2021 89.82 90.88 88.97 89.52 40,710 -0.10(-0.11%)
Mar 17, 2021 91.78 91.78 89.14 89.62 47,448 -1.78(-1.95%)
Mar 16, 2021 92.14 92.36 90.74 91.40 29,571 -0.50(-0.54%)
Mar 15, 2021 91.32 91.90 90.09 91.90 41,887 +0.28(+0.31%)
Mar 12, 2021 90.81 92.00 90.13 91.62 52,000 +0.78(+0.86%)
Mar 11, 2021 91.20 91.27 89.89 90.84 48,783 -0.59(-0.65%)
Mar 10, 2021 90.03 91.53 89.80 91.43 66,476 +1.29(+1.43%)
Mar 09, 2021 91.23 91.88 89.70 90.14 61,417 -0.91(-1.00%)
Mar 08, 2021 90.09 91.18 89.06 91.05 68,847 +1.13(+1.26%)
Mar 05, 2021 88.40 90.25 86.62 89.92 66,600 +2.36(+2.70%)
Mar 04, 2021 88.36 90.00 86.98 87.56 52,624 -0.54(-0.61%)
Mar 03, 2021 86.64 88.94 86.06 88.10 46,213 +1.51(+1.74%)
Mar 02, 2021 88.27 88.27 86.41 86.59 45,853 -1.75(-1.98%)
Mar 01, 2021 86.54 89.08 86.54 88.34 52,020 +1.88(+2.17%)
Feb 26, 2021 88.20 88.20 86.46 86.46 67,400 -0.98(-1.12%)
Feb 25, 2021 88.94 90.23 87.32 87.44 81,806 -4.70(-5.10%)
Feb 24, 2021 90.51 92.25 90.46 92.14 62,404 +1.44(+1.59%)
Feb 23, 2021 91.32 93.45 90.01 90.70 65,498 -1.43(-1.55%)
Feb 22, 2021 90.53 92.13 88.92 92.13 49,460 +2.05(+2.28%)
Feb 19, 2021 91.81 92.07 89.52 90.08 65,600 -1.68(-1.83%)
Feb 18, 2021 91.09 92.40 91.09 91.76 45,414 +0.79(+0.87%)
Feb 17, 2021 90.18 91.57 90.01 90.97 43,783 +0.54(+0.60%)
Feb 16, 2021 93.00 93.00 89.48 90.43 46,151 -0.54(-0.59%)
Feb 12, 2021 93.46 93.46 90.17 90.97 42,300 -2.40(-2.57%)
Feb 11, 2021 90.91 93.40 90.70 93.37 83,864 +2.24(+2.46%)
Feb 10, 2021 90.08 91.16 89.16 91.13 56,569 +1.30(+1.45%)
Feb 09, 2021 88.91 90.76 88.80 89.83 55,409 +1.08(+1.22%)
Feb 08, 2021 86.89 89.29 86.89 88.75 77,696 +1.87(+2.15%)
Feb 05, 2021 86.66 86.88 84.93 86.88 60,200 +0.88(+1.02%)
Feb 04, 2021 83.79 86.23 83.65 86.00 96,030 +2.53(+3.03%)
Feb 03, 2021 84.15 84.15 82.51 83.47 74,285 -0.47(-0.56%)
Feb 02, 2021 82.68 84.13 81.25 83.94 67,657 +1.79(+2.18%)
Feb 01, 2021 80.57 82.48 80.27 82.15 63,499 +1.72(+2.14%)
Jan 29, 2021 82.21 83.00 80.01 80.43 79,700 -2.43(-2.93%)
Jan 28, 2021 82.29 86.82 79.02 82.86 102,579 +4.29(+5.46%)
Jan 27, 2021 80.50 82.18 77.52 78.57 88,820 -2.70(-3.32%)
Jan 26, 2021 81.49 81.49 80.50 81.27 109,761 +0.46(+0.57%)
Jan 25, 2021 78.33 80.91 78.33 80.81 108,477 +2.34(+2.98%)
Jan 22, 2021 78.32 79.21 77.94 78.47 87,700 -0.19(-0.24%)
Jan 21, 2021 79.03 80.27 78.44 78.66 65,729 +0.00(+0.00%)
Jan 20, 2021 79.26 79.40 77.81 78.66 129,324 -0.42(-0.53%)
Jan 19, 2021 80.37 80.72 79.02 79.08 70,297 -0.56(-0.70%)
Jan 15, 2021 79.97 80.68 79.64 79.64 31,200 -0.59(-0.74%)
Jan 14, 2021 79.59 80.44 79.48 80.23 34,034 +0.67(+0.84%)
Jan 13, 2021 79.87 80.73 79.47 79.56 24,576 -0.25(-0.31%)
Jan 12, 2021 80.83 81.21 79.60 79.81 28,209 -0.89(-1.10%)
Jan 11, 2021 81.59 82.02 80.32 80.70 36,047 -1.63(-1.98%)
Jan 08, 2021 83.31 84.14 80.98 82.33 36,300 -0.99(-1.19%)
Jan 07, 2021 82.76 83.86 79.02 83.32 35,966 +0.73(+0.88%)
Jan 06, 2021 81.04 83.72 81.04 82.59 65,066 +1.81(+2.24%)
Jan 05, 2021 79.93 81.16 79.52 80.78 42,350 +0.56(+0.70%)
Jan 04, 2021 79.31 80.47 79.08 80.22 64,386 +1.36(+1.72%)
Dec 31, 2020 78.86 78.86 78.86 22,936 -0.04(-0.05%)
Dec 30, 2020 79.48 79.48 78.53 78.90 22,936 -0.33(-0.42%)
Dec 29, 2020 79.59 79.59 78.41 79.23 41,746 -0.43(-0.54%)
Dec 28, 2020 79.21 79.93 78.37 79.66 38,737 +1.03(+1.31%)
Dec 24, 2020 77.24 78.95 76.90 78.63 36,500 +1.97(+2.57%)
Dec 23, 2020 75.61 76.84 74.86 76.66 61,572 +1.29(+1.71%)
Dec 22, 2020 75.54 76.59 74.97 75.37 49,482 -0.34(-0.45%)
Dec 21, 2020 77.18 77.40 75.02 75.71 50,296 -2.05(-2.64%)
Dec 18, 2020 78.55 78.94 77.19 77.76 381,300 -0.57(-0.73%)
Dec 17, 2020 78.85 79.55 78.05 78.33 56,557 -0.16(-0.20%)
Dec 16, 2020 78.31 79.42 77.51 78.49 69,118 +0.36(+0.46%)
Dec 15, 2020 77.46 78.37 77.18 78.13 62,040 +1.20(+1.56%)
Dec 14, 2020 77.50 78.55 76.69 76.93 68,920 -0.03(-0.04%)
Dec 11, 2020 75.94 77.08 75.94 76.96 31,200 +0.84(+1.10%)
Dec 10, 2020 76.29 76.79 75.46 76.12 58,170 -0.71(-0.92%)
Dec 09, 2020 76.55 76.98 75.88 76.83 32,333 +0.37(+0.48%)
Dec 08, 2020 76.16 77.13 75.25 76.46 44,741 +0.32(+0.42%)
Dec 07, 2020 75.94 76.67 73.56 76.14 49,469 -0.11(-0.14%)
Dec 04, 2020 74.29 76.42 74.29 76.25 43,700 +1.61(+2.16%)
Dec 03, 2020 73.80 74.96 73.59 74.64 38,575 +1.05(+1.43%)
Dec 02, 2020 74.20 74.46 73.33 73.59 39,859 -1.06(-1.42%)
Dec 01, 2020 74.81 74.81 73.63 74.65 59,587 +0.44(+0.59%)
Nov 30, 2020 74.35 75.09 73.21 74.21 69,501 -0.66(-0.88%)
Nov 27, 2020 74.70 75.11 73.28 74.87 22,500 +0.24(+0.32%)
Nov 25, 2020 76.32 76.32 74.63 74.63 53,700 -1.58(-2.07%)
Nov 24, 2020 76.00 77.12 75.28 76.21 57,268 +1.00(+1.33%)
Nov 23, 2020 75.54 75.85 74.62 75.21 57,205 -0.44(-0.58%)
Nov 20, 2020 75.07 75.99 74.74 75.65 84,700 -0.07(-0.09%)
Nov 19, 2020 75.89 75.90 74.70 75.72 45,621 -0.53(-0.70%)
Nov 18, 2020 76.76 77.58 75.51 76.25 49,763 +0.03(+0.04%)
Nov 17, 2020 77.50 77.73 75.61 76.22 71,374 -1.33(-1.72%)
Nov 16, 2020 77.74 77.74 76.69 77.55 49,887 +0.96(+1.25%)
Nov 13, 2020 76.13 77.13 75.04 76.59 34,600 +0.60(+0.79%)
Nov 12, 2020 76.65 76.81 74.51 75.99 37,034 -0.75(-0.98%)
Nov 11, 2020 76.05 77.02 75.31 76.74 43,923 +0.62(+0.81%)
Nov 10, 2020 75.03 77.38 74.86 76.12 74,281 +1.26(+1.68%)
Nov 09, 2020 76.96 78.18 74.86 74.86 59,343 +0.71(+0.96%)
Nov 06, 2020 74.85 75.90 73.84 74.15 45,100 -0.40(-0.54%)
Nov 05, 2020 74.79 75.92 74.14 74.55 34,536 +0.06(+0.08%)
Nov 04, 2020 75.00 75.62 73.75 74.49 29,473 -0.54(-0.72%)
Nov 03, 2020 73.62 75.28 73.62 75.03 47,792 +1.94(+2.65%)
Nov 02, 2020 73.50 74.07 72.49 73.09 47,079 +0.33(+0.45%)
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%)
Aug 03, 2020 88.42 89.36 88.17 89.33 54,227 +1.16(+1.32%)
Jul 31, 2020 87.97 88.75 86.41 88.17 70,700 +0.24(+0.27%)
Jul 30, 2020 88.09 88.30 86.81 87.93 41,076 -0.85(-0.96%)
Jul 29, 2020 88.69 90.16 87.79 88.78 56,485 +0.34(+0.38%)
Jul 28, 2020 87.84 89.58 87.49 88.44 53,167 +0.57(+0.65%)
Jul 27, 2020 86.17 88.05 85.90 87.87 94,145 +1.83(+2.13%)
Jul 24, 2020 87.61 87.61 85.51 86.04 54,900 -1.55(-1.77%)
Jul 23, 2020 87.63 88.17 87.34 87.59 43,272 +0.17(+0.19%)
Jul 22, 2020 89.38 89.53 86.44 87.42 35,095 -2.40(-2.67%)
Jul 21, 2020 87.56 91.10 87.56 89.82 64,452 +2.88(+3.31%)
Jul 20, 2020 88.31 88.31 86.22 86.94 35,470 -1.38(-1.56%)
Jul 17, 2020 88.98 89.30 88.22 88.32 39,800 -0.61(-0.69%)
Jul 16, 2020 89.84 90.85 88.78 88.93 61,983 -0.97(-1.08%)
Jul 15, 2020 90.64 92.51 89.90 89.90 49,217 -0.07(-0.08%)
Jul 14, 2020 88.00 90.87 88.00 89.97 63,718 +2.15(+2.45%)
Jul 13, 2020 87.82 88.20 86.71 87.82 47,626 +0.92(+1.06%)
Jul 10, 2020 81.56 87.64 81.56 86.90 77,900 +4.93(+6.01%)
Jul 09, 2020 83.28 83.28 81.12 81.97 52,470 -1.28(-1.54%)
Jul 08, 2020 84.28 84.28 82.52 83.25 37,431 -0.55(-0.66%)
Jul 07, 2020 83.61 84.95 83.04 83.80 48,864 -0.13(-0.15%)
Jul 06, 2020 85.35 85.73 83.78 83.93 50,380 -0.50(-0.59%)
Jul 02, 2020 84.99 85.78 84.03 84.43 31,300 +0.16(+0.19%)
Jul 01, 2020 85.51 85.66 83.93 84.27 44,181 -1.06(-1.24%)
Jun 30, 2020 82.96 85.50 82.96 85.33 144,841 +1.90(+2.28%)
Jun 29, 2020 82.38 83.62 82.07 83.43 61,161 +1.53(+1.87%)
Jun 26, 2020 82.45 83.24 81.49 81.90 158,700 -0.72(-0.87%)
Jun 25, 2020 82.05 82.81 81.33 82.62 85,991 +0.53(+0.65%)
Jun 24, 2020 82.16 83.13 81.64 82.09 67,266 -0.44(-0.53%)
Jun 23, 2020 83.39 83.39 81.81 82.53 60,859 -0.37(-0.45%)
Jun 22, 2020 82.09 83.25 81.68 82.90 54,371 +0.61(+0.74%)
Jun 19, 2020 83.77 83.77 82.29 82.29 94,200 -0.90(-1.08%)
Jun 18, 2020 83.47 84.08 82.55 83.19 40,477 -0.70(-0.83%)
Jun 17, 2020 84.62 84.69 83.05 83.89 64,191 -0.29(-0.34%)
Jun 16, 2020 85.98 85.98 83.99 84.18 82,715 -0.49(-0.58%)
Jun 15, 2020 81.69 85.38 81.21 84.67 66,453 +2.33(+2.83%)
Jun 12, 2020 84.07 84.13 81.78 82.34 88,800 -0.20(-0.24%)
Jun 11, 2020 83.60 84.14 82.32 82.54 52,456 -1.85(-2.19%)
Jun 10, 2020 84.88 86.76 83.65 84.39 62,857 -1.42(-1.65%)
Jun 09, 2020 87.58 88.03 85.52 85.81 43,168 -2.52(-2.85%)
Jun 08, 2020 86.67 88.87 86.25 88.33 48,999 +2.18(+2.53%)
Jun 05, 2020 86.02 87.26 85.39 86.15 56,300 +1.13(+1.33%)
Jun 04, 2020 82.84 85.63 82.84 85.02 45,470 +1.82(+2.19%)
Jun 03, 2020 84.95 85.73 83.20 83.20 51,182 -0.91(-1.08%)
Jun 02, 2020 85.16 87.25 83.54 84.11 59,197 -1.09(-1.28%)
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.