John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.72 77.54 76.72 77.38 42,393 +0.58(+0.76%)
Mar 30, 2022 77.16 77.39 76.61 76.80 26,728 -0.34(-0.44%)
Mar 29, 2022 77.02 77.95 76.79 77.14 91,006 +0.85(+1.12%)
Mar 28, 2022 76.59 76.79 75.63 76.29 23,487 -0.73(-0.95%)
Mar 25, 2022 76.47 77.11 75.89 77.02 26,376 +1.15(+1.52%)
Mar 24, 2022 74.96 76.15 74.43 75.87 44,914 +1.07(+1.43%)
Mar 23, 2022 75.54 75.77 74.65 74.81 36,522 -0.64(-0.85%)
Mar 22, 2022 76.82 77.93 75.40 75.45 43,148 -1.03(-1.35%)
Mar 21, 2022 76.62 77.47 76.16 76.48 36,317 +0.00(+0.00%)
Mar 18, 2022 76.49 76.98 75.50 76.48 72,569 +0.08(+0.11%)
Mar 17, 2022 75.35 77.00 74.88 76.39 28,860 +0.72(+0.96%)
Mar 16, 2022 75.59 75.85 74.22 75.67 35,990 +0.52(+0.69%)
Mar 15, 2022 74.12 75.59 74.12 75.15 53,089 +0.50(+0.67%)
Mar 14, 2022 73.90 74.78 73.54 74.65 26,681 +1.13(+1.54%)
Mar 11, 2022 74.07 74.35 73.05 73.52 24,299 -0.32(-0.43%)
Mar 10, 2022 73.97 74.19 72.88 73.83 22,663 -0.77(-1.03%)
Mar 09, 2022 75.54 75.54 74.39 74.60 25,696 -0.36(-0.48%)
Mar 08, 2022 77.73 78.20 74.75 74.96 39,833 -2.45(-3.16%)
Mar 07, 2022 76.91 77.89 75.84 77.41 87,255 +0.27(+0.35%)
Mar 04, 2022 75.40 77.29 74.94 77.14 45,096 +1.35(+1.79%)
Mar 03, 2022 75.71 76.10 75.16 75.79 40,653 +0.14(+0.18%)
Mar 02, 2022 74.22 75.82 74.22 75.65 27,748 +1.36(+1.84%)
Mar 01, 2022 73.71 74.67 73.36 74.29 48,727 +0.54(+0.73%)
Feb 28, 2022 74.36 74.58 73.61 73.75 37,118 -1.02(-1.36%)
Feb 25, 2022 73.24 74.96 73.58 74.77 24,091 +1.82(+2.49%)
Feb 24, 2022 72.77 73.25 71.01 72.95 72,258 -0.28(-0.38%)
Feb 23, 2022 73.81 74.08 73.23 73.23 52,280 -0.65(-0.88%)
Feb 22, 2022 74.54 74.54 73.47 73.88 25,976 -0.66(-0.88%)
Feb 18, 2022 74.54 0 -0.05(-0.06%)
Feb 17, 2022 74.34 74.98 73.79 74.58 36,565 +0.32(+0.44%)
Feb 16, 2022 73.99 74.62 73.25 74.26 25,232 +0.33(+0.45%)
Feb 15, 2022 75.38 76.05 73.81 73.93 40,736 -1.28(-1.70%)
Feb 14, 2022 75.73 76.33 74.37 75.21 57,452 -0.21(-0.28%)
Feb 11, 2022 74.66 75.66 74.21 75.42 45,312 +1.46(+1.97%)
Feb 10, 2022 74.47 75.34 73.60 73.96 49,927 -0.67(-0.89%)
Feb 09, 2022 75.13 75.13 74.33 74.63 31,245 -0.12(-0.16%)
Feb 08, 2022 73.86 75.05 73.73 74.75 26,372 +0.81(+1.09%)
Feb 07, 2022 73.91 74.49 73.56 73.94 74,217 +0.19(+0.26%)
Feb 04, 2022 73.43 74.19 72.45 73.75 51,017 -0.06(-0.09%)
Feb 03, 2022 74.03 74.25 73.38 73.81 47,534 -0.72(-0.97%)
Feb 02, 2022 73.85 75.24 73.39 74.54 69,643 +0.41(+0.55%)
Feb 01, 2022 73.63 74.49 72.17 74.13 59,252 +0.99(+1.36%)
Jan 28, 2022 75.63 75.89 72.34 73.14 41,410 -3.30(-4.32%)
Jan 27, 2022 76.52 77.90 75.97 76.44 28,029 -0.10(-0.13%)
Jan 26, 2022 79.51 79.51 76.21 76.54 60,886 -2.57(-3.25%)
Jan 25, 2022 80.22 80.27 78.05 79.11 36,059 -1.16(-1.44%)
Jan 24, 2022 79.27 80.84 78.83 80.27 61,344 +0.51(+0.64%)
Jan 21, 2022 79.39 81.24 79.19 79.76 33,261 +0.16(+0.20%)
Jan 20, 2022 80.72 81.16 79.31 79.60 26,205 -1.12(-1.39%)
Jan 19, 2022 80.47 81.10 79.93 80.72 20,170 +0.41(+0.51%)
Jan 18, 2022 81.96 81.96 79.88 80.32 30,132 -2.10(-2.54%)
Jan 14, 2022 82.41 0 +0.28(+0.34%)
Jan 13, 2022 81.78 82.90 81.57 82.13 19,098 +0.63(+0.77%)
Jan 12, 2022 83.14 83.24 81.50 81.50 31,504 -1.33(-1.60%)
Jan 11, 2022 83.98 83.98 82.08 82.83 29,725 -1.09(-1.30%)
Jan 10, 2022 84.27 84.40 83.77 83.92 28,120 -0.17(-0.20%)
Jan 07, 2022 84.77 84.97 84.09 84.09 19,059 -0.50(-0.59%)
Jan 06, 2022 84.41 85.22 84.23 84.59 24,417 +0.45(+0.53%)
Jan 05, 2022 84.41 85.42 83.92 84.15 27,732 -0.03(-0.03%)
Jan 04, 2022 84.36 85.26 84.17 84.17 81,756 +0.16(+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.