John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 73.34 73.59 70.15 70.92 42,703 -3.20(-4.32%)
Jan 27, 2022 74.20 75.54 73.67 74.12 28,904 -0.10(-0.13%)
Jan 26, 2022 77.10 77.10 73.90 74.22 62,788 -2.49(-3.25%)
Jan 25, 2022 77.79 77.84 75.69 76.71 37,186 -1.12(-1.44%)
Jan 24, 2022 76.87 78.40 76.44 77.84 63,260 +0.49(+0.64%)
Jan 21, 2022 76.98 78.78 76.79 77.34 34,300 +0.15(+0.20%)
Jan 20, 2022 78.28 78.70 76.91 77.19 27,024 -1.09(-1.39%)
Jan 19, 2022 78.04 78.65 77.51 78.28 20,800 +0.40(+0.51%)
Jan 18, 2022 79.47 79.47 77.46 77.88 31,073 -2.03(-2.54%)
Jan 14, 2022 79.92 0 +0.27(+0.34%)
Jan 13, 2022 79.30 80.39 79.10 79.65 19,695 +0.61(+0.77%)
Jan 12, 2022 80.62 80.72 79.03 79.03 32,488 -1.29(-1.60%)
Jan 11, 2022 81.44 81.44 79.59 80.32 30,653 -1.06(-1.30%)
Jan 10, 2022 81.71 81.84 81.24 81.38 28,998 -0.16(-0.20%)
Jan 07, 2022 82.20 82.40 81.54 81.54 19,654 -0.49(-0.59%)
Jan 06, 2022 81.86 82.64 81.68 82.03 25,180 +0.43(+0.53%)
Jan 05, 2022 81.85 82.83 81.38 81.60 28,598 -0.03(-0.03%)
Jan 04, 2022 81.80 82.68 81.62 81.62 84,310 +0.15(+0.19%)
Jan 03, 2022 81.02 81.70 80.38 81.47 26,647 +0.39(+0.48%)
Dec 31, 2021 80.46 81.69 79.93 81.08 20,182 +0.48(+0.59%)
Dec 30, 2021 80.88 81.02 80.38 80.61 15,803 -0.42(-0.52%)
Dec 29, 2021 80.39 81.36 80.18 81.03 18,499 -0.18(-0.22%)
Dec 28, 2021 80.26 81.58 80.09 81.21 22,984 +0.86(+1.07%)
Dec 27, 2021 80.50 80.90 79.86 80.35 17,931 +0.02(+0.02%)
Dec 23, 2021 80.46 80.78 79.98 80.33 56,078 +0.19(+0.24%)
Dec 22, 2021 79.39 80.19 78.78 80.14 27,639 +0.94(+1.18%)
Dec 21, 2021 78.87 80.46 78.13 79.21 28,695 +0.38(+0.48%)
Dec 20, 2021 79.32 79.32 77.77 78.83 51,887 -0.68(-0.86%)
Dec 17, 2021 80.90 82.83 79.33 79.51 236,723 -1.13(-1.41%)
Dec 16, 2021 81.10 81.82 80.36 80.64 71,306 -0.16(-0.20%)
Dec 15, 2021 79.43 80.99 78.78 80.81 52,436 +1.38(+1.73%)
Dec 14, 2021 79.42 80.42 79.27 79.43 44,228 +0.02(+0.02%)
Dec 13, 2021 79.26 80.08 78.86 79.41 31,093 +0.15(+0.19%)
Dec 10, 2021 77.85 79.89 77.85 79.26 47,135 +1.90(+2.45%)
Dec 09, 2021 76.79 77.81 76.71 77.36 71,303 +0.53(+0.69%)
Dec 08, 2021 77.25 77.43 76.23 76.83 42,655 -0.32(-0.42%)
Dec 07, 2021 76.61 77.78 76.61 77.15 28,623 +0.84(+1.10%)
Dec 06, 2021 75.26 76.91 75.26 76.32 36,397 +1.58(+2.12%)
Dec 03, 2021 75.20 75.25 74.40 74.74 26,383 -0.11(-0.14%)
Dec 02, 2021 73.84 75.12 73.68 74.84 42,707 +1.33(+1.81%)
Dec 01, 2021 74.67 75.19 73.45 73.51 37,832 -0.59(-0.80%)
Nov 30, 2021 74.66 74.91 73.76 74.11 46,060 -0.71(-0.95%)
Nov 29, 2021 75.20 75.52 74.58 74.82 39,216 +0.25(+0.34%)
Nov 26, 2021 76.06 76.53 74.40 74.56 21,255 -2.39(-3.11%)
Nov 24, 2021 76.97 76.99 76.25 76.96 16,613 -0.02(-0.02%)
Nov 23, 2021 76.78 77.28 76.22 76.97 31,992 +0.41(+0.54%)
Nov 22, 2021 75.85 77.64 75.19 76.56 34,827 +0.85(+1.12%)
Nov 19, 2021 75.82 76.94 75.72 75.72 48,638 -0.27(-0.36%)
Nov 18, 2021 76.95 76.59 75.02 75.99 44,402 -1.01(-1.31%)
Nov 17, 2021 78.31 78.31 76.48 76.99 35,394 -1.26(-1.61%)
Nov 16, 2021 78.88 78.94 78.03 78.25 22,024 -0.52(-0.66%)
Nov 15, 2021 78.58 78.77 77.81 78.77 32,247 +0.53(+0.68%)
Nov 12, 2021 78.60 78.60 77.99 78.24 19,216 -0.18(-0.23%)
Nov 11, 2021 78.57 78.57 77.69 78.42 16,199 -0.04(-0.05%)
Nov 10, 2021 78.67 78.46 22,404 -0.12(-0.15%)
Nov 09, 2021 78.32 78.95 77.96 78.58 20,549 -0.06(-0.08%)
Nov 08, 2021 78.85 78.85 78.06 78.64 19,858 -0.20(-0.25%)
Nov 05, 2021 78.07 79.39 78.07 78.84 36,674 +0.88(+1.13%)
Nov 04, 2021 79.49 79.49 77.74 77.96 34,218 -0.17(-0.22%)
Nov 03, 2021 76.34 78.29 76.12 78.13 40,561 +1.63(+2.13%)
Nov 02, 2021 76.34 76.75 75.84 76.50 30,387 -0.01(-0.01%)
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.