John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.12 79.12 77.84 78.71 42,808 -0.45(-0.57%)
Dec 29, 2022 78.50 79.47 77.84 79.16 37,613 +1.29(+1.65%)
Dec 28, 2022 78.78 79.93 77.54 77.88 61,433 -0.96(-1.22%)
Dec 27, 2022 78.91 79.44 77.68 78.83 31,931 +0.26(+0.33%)
Dec 23, 2022 77.88 79.56 77.64 78.57 31,929 +0.26(+0.33%)
Dec 22, 2022 80.02 80.05 77.92 78.31 61,736 -1.88(-2.34%)
Dec 21, 2022 80.88 81.68 79.95 80.19 45,903 -0.34(-0.42%)
Dec 20, 2022 79.92 81.05 78.66 80.53 51,101 +0.73(+0.91%)
Dec 19, 2022 78.79 81.23 78.13 79.80 63,538 +1.64(+2.09%)
Dec 16, 2022 78.07 78.62 76.91 78.17 255,141 +0.02(+0.02%)
Dec 15, 2022 79.31 79.66 77.54 78.15 83,913 -1.80(-2.25%)
Dec 14, 2022 78.92 80.44 78.63 79.95 35,496 +0.40(+0.50%)
Dec 13, 2022 80.42 80.42 78.34 79.55 79,677 +0.32(+0.40%)
Dec 12, 2022 79.43 79.44 78.19 79.23 37,461 +0.16(+0.21%)
Dec 09, 2022 79.92 79.92 78.07 79.07 34,406 -0.72(-0.90%)
Dec 08, 2022 80.03 81.60 79.55 79.78 36,564 -0.39(-0.48%)
Dec 07, 2022 81.27 81.27 79.56 80.17 28,669 -1.20(-1.47%)
Dec 06, 2022 80.07 81.64 79.37 81.37 48,090 +1.57(+1.96%)
Dec 05, 2022 80.87 80.87 78.82 79.80 36,219 -1.53(-1.88%)
Dec 02, 2022 80.70 81.60 79.61 81.33 34,871 +0.18(+0.23%)
Dec 01, 2022 81.64 81.64 80.39 81.15 42,197 +0.15(+0.18%)
Nov 30, 2022 78.75 81.60 78.39 81.00 52,743 +1.87(+2.36%)
Nov 29, 2022 80.38 82.87 79.02 79.14 41,505 -1.65(-2.04%)
Nov 28, 2022 81.59 82.07 80.69 80.78 32,525 -1.46(-1.78%)
Nov 25, 2022 82.61 83.19 81.90 82.25 13,699 +0.08(+0.09%)
Nov 23, 2022 82.93 82.93 81.83 82.17 27,486 -1.00(-1.21%)
Nov 22, 2022 83.44 83.84 82.63 83.17 48,879 +0.45(+0.54%)
Nov 21, 2022 81.16 82.72 81.16 82.72 46,757 +1.77(+2.19%)
Nov 18, 2022 80.28 81.28 80.14 80.95 60,241 +1.39(+1.74%)
Nov 17, 2022 79.63 80.17 78.54 79.57 33,643 -0.48(-0.60%)
Nov 16, 2022 79.20 80.85 79.20 80.05 25,019 +1.16(+1.47%)
Nov 15, 2022 79.32 79.69 78.55 78.89 42,275 +0.15(+0.19%)
Nov 14, 2022 78.94 80.17 78.36 78.74 32,272 +0.62(+0.80%)
Nov 11, 2022 81.46 81.46 77.44 78.11 54,222 -3.71(-4.54%)
Nov 10, 2022 80.50 82.13 80.02 81.83 38,541 +2.26(+2.84%)
Nov 09, 2022 81.09 81.09 79.19 79.57 28,853 -1.51(-1.86%)
Nov 08, 2022 80.53 82.26 79.25 81.08 71,184 +1.10(+1.38%)
Nov 07, 2022 79.82 80.05 79.09 79.98 22,201 +0.08(+0.10%)
Nov 04, 2022 77.89 79.90 77.89 79.90 42,268 +2.70(+3.49%)
Nov 03, 2022 77.20 77.61 75.68 77.21 37,476 -0.04(-0.05%)
Nov 02, 2022 78.07 80.39 75.91 77.24 79,098 -1.89(-2.39%)
Nov 01, 2022 79.67 80.17 78.35 79.14 47,257 -0.64(-0.80%)
Oct 31, 2022 79.90 80.33 78.14 79.78 35,486 +0.01(+0.01%)
Oct 28, 2022 77.77 80.35 77.77 79.77 32,756 +2.14(+2.76%)
Oct 27, 2022 77.49 78.24 77.31 77.63 24,596 +0.61(+0.79%)
Oct 26, 2022 77.16 78.02 76.19 77.01 28,135 +0.44(+0.57%)
Oct 25, 2022 76.62 78.21 76.33 76.57 33,851 -0.37(-0.48%)
Oct 24, 2022 76.25 77.00 75.05 76.95 25,901 +0.94(+1.23%)
Oct 21, 2022 75.54 76.62 75.22 76.01 39,677 +0.78(+1.04%)
Oct 20, 2022 74.95 75.73 74.70 75.23 38,278 +0.28(+0.37%)
Oct 19, 2022 74.80 75.03 73.89 74.95 27,577 +0.30(+0.40%)
Oct 18, 2022 74.83 75.46 74.22 74.65 34,052 +0.40(+0.54%)
Oct 17, 2022 73.78 74.71 73.78 74.25 36,682 +0.93(+1.27%)
Oct 14, 2022 75.06 76.50 72.45 73.32 52,143 -1.88(-2.51%)
Oct 13, 2022 72.98 75.70 72.82 75.21 48,449 +1.38(+1.87%)
Oct 12, 2022 73.58 74.34 73.33 73.83 52,348 +0.14(+0.19%)
Oct 11, 2022 72.42 73.96 72.42 73.69 34,736 +0.80(+1.10%)
Oct 10, 2022 72.10 73.18 71.73 72.88 29,738 +1.26(+1.76%)
Oct 07, 2022 72.93 72.93 71.09 71.62 37,894 -1.31(-1.80%)
Oct 06, 2022 72.55 73.40 72.47 72.93 50,180 +0.11(+0.16%)
Oct 05, 2022 73.27 73.90 72.64 72.82 38,810 -1.09(-1.48%)
Oct 04, 2022 73.62 74.60 73.59 73.91 69,807 +0.99(+1.35%)
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.