John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.34 93.58 91.54 93.31 25,241 +1.31(+1.42%)
May 27, 2021 92.24 92.56 92.00 92.00 25,786 +0.08(+0.09%)
May 26, 2021 91.29 92.63 90.57 91.92 29,070 +0.62(+0.68%)
May 25, 2021 91.71 91.89 90.45 91.30 27,636 -0.57(-0.62%)
May 24, 2021 92.09 92.17 91.04 91.87 19,604 +0.05(+0.05%)
May 21, 2021 93.11 93.43 91.31 91.82 43,619 -0.73(-0.79%)
May 20, 2021 91.74 92.69 91.33 92.55 17,176 +0.70(+0.76%)
May 19, 2021 90.80 92.08 89.75 91.85 25,414 +1.06(+1.17%)
May 18, 2021 90.85 92.34 89.55 90.79 29,025 -0.04(-0.04%)
May 17, 2021 92.16 92.43 90.28 90.83 23,530 -1.96(-2.11%)
May 14, 2021 93.03 93.03 91.76 92.79 21,696 -0.19(-0.20%)
May 13, 2021 89.87 93.52 89.87 92.98 30,906 +2.85(+3.16%)
May 12, 2021 90.20 91.90 89.29 90.13 24,345 -0.44(-0.49%)
May 11, 2021 91.38 91.73 90.10 90.57 17,593 -0.60(-0.66%)
May 10, 2021 91.79 92.15 90.67 91.17 30,769 -0.17(-0.19%)
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%)
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.