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 31, 2023 78.13 79.53 76.98 79.32 86,414 +1.80(+2.32%)
Jan 30, 2023 76.96 77.99 76.58 77.52 62,624 +0.86(+1.13%)
Jan 27, 2023 75.87 77.08 75.07 76.66 55,913 +0.55(+0.73%)
Jan 26, 2023 76.41 76.99 75.48 76.10 45,533 -0.24(-0.32%)
Jan 25, 2023 74.24 76.60 73.85 76.35 53,361 +1.79(+2.40%)
Jan 24, 2023 73.77 75.32 73.30 74.56 43,928 +0.74(+1.00%)
Jan 23, 2023 74.11 75.27 73.38 73.81 40,738 -0.05(-0.06%)
Jan 20, 2023 74.69 74.69 71.80 73.86 108,523 -0.25(-0.34%)
Jan 19, 2023 76.05 76.59 73.99 74.11 51,514 -2.00(-2.63%)
Jan 18, 2023 79.76 80.25 75.93 76.11 80,375 -3.83(-4.79%)
Jan 17, 2023 79.58 80.43 79.24 79.94 61,113 +0.08(+0.11%)
Jan 13, 2023 78.12 80.05 77.40 79.86 47,731 +1.17(+1.49%)
Jan 12, 2023 77.14 78.80 76.46 78.69 57,196 +1.52(+1.97%)
Jan 11, 2023 76.33 77.62 76.33 77.16 79,453 +0.38(+0.50%)
Jan 10, 2023 76.27 77.08 75.89 76.78 54,151 +0.33(+0.43%)
Jan 09, 2023 77.34 77.58 76.14 76.45 65,441 -1.06(-1.37%)
Jan 06, 2023 76.89 78.21 76.31 77.51 59,754 +1.25(+1.64%)
Jan 05, 2023 76.83 76.85 75.79 76.26 38,976 -0.81(-1.05%)
Jan 04, 2023 76.76 77.76 75.90 77.07 62,033 +0.91(+1.20%)
Jan 03, 2023 76.98 76.98 75.18 76.16 62,262 -0.17(-0.22%)
Dec 30, 2022 76.73 76.73 75.48 76.33 44,143 -0.44(-0.57%)
Dec 29, 2022 76.12 77.07 75.48 76.77 38,786 +1.25(+1.65%)
Dec 28, 2022 76.39 77.51 75.19 75.52 63,348 -0.93(-1.22%)
Dec 27, 2022 76.53 77.04 75.33 76.45 32,926 +0.25(+0.33%)
Dec 23, 2022 75.52 77.16 75.30 76.20 32,924 +0.25(+0.33%)
Dec 22, 2022 77.60 77.63 75.56 75.94 63,660 -1.82(-2.34%)
Dec 21, 2022 78.43 79.21 77.53 77.77 47,333 -0.33(-0.42%)
Dec 20, 2022 77.50 78.60 76.29 78.09 52,694 +0.70(+0.91%)
Dec 19, 2022 76.40 78.78 75.77 77.39 65,519 +1.59(+2.09%)
Dec 16, 2022 75.71 76.24 74.58 75.80 263,094 +0.02(+0.02%)
Dec 15, 2022 76.91 77.25 75.19 75.78 86,529 -1.75(-2.25%)
Dec 14, 2022 76.54 78.01 76.25 77.53 36,603 +0.38(+0.50%)
Dec 13, 2022 77.99 77.99 75.97 77.15 82,161 +0.31(+0.40%)
Dec 12, 2022 77.03 77.04 75.82 76.84 38,629 +0.16(+0.21%)
Dec 09, 2022 77.50 77.50 75.71 76.68 35,479 -0.69(-0.90%)
Dec 08, 2022 77.62 79.14 77.15 77.37 37,703 -0.38(-0.48%)
Dec 07, 2022 78.82 78.82 77.16 77.75 29,563 -1.16(-1.47%)
Dec 06, 2022 77.65 79.17 76.97 78.91 49,589 +1.52(+1.96%)
Dec 05, 2022 78.42 78.42 76.44 77.39 37,348 -1.48(-1.88%)
Dec 02, 2022 78.26 79.13 77.20 78.87 35,958 +0.18(+0.23%)
Dec 01, 2022 79.17 79.17 77.96 78.69 43,512 +0.14(+0.18%)
Nov 30, 2022 76.36 79.13 76.02 78.55 54,387 +1.81(+2.36%)
Nov 29, 2022 77.95 80.36 76.63 76.75 42,798 -1.60(-2.04%)
Nov 28, 2022 79.12 79.59 78.25 78.34 33,539 -1.42(-1.78%)
Nov 25, 2022 80.11 80.68 79.43 79.76 14,126 +0.07(+0.09%)
Nov 23, 2022 80.42 80.42 79.36 79.69 28,343 -0.97(-1.21%)
Nov 22, 2022 80.92 81.31 80.13 80.66 50,402 +0.44(+0.54%)
Nov 21, 2022 78.70 80.22 78.70 80.22 48,215 +1.72(+2.19%)
Nov 18, 2022 77.85 78.82 77.72 78.51 62,119 +1.34(+1.74%)
Nov 17, 2022 77.22 77.75 76.17 77.16 34,692 -0.46(-0.60%)
Nov 16, 2022 76.81 78.41 76.81 77.63 25,799 +1.12(+1.47%)
Nov 15, 2022 76.92 77.28 76.18 76.50 43,593 +0.15(+0.19%)
Nov 14, 2022 76.55 77.75 75.99 76.36 33,278 +0.60(+0.80%)
Nov 11, 2022 79.00 79.00 75.10 75.75 55,913 -3.60(-4.54%)
Nov 10, 2022 78.06 79.64 77.60 79.35 39,742 +2.19(+2.84%)
Nov 09, 2022 78.64 78.64 76.80 77.16 29,752 -1.47(-1.86%)
Nov 08, 2022 78.10 79.77 76.85 78.63 73,403 +1.07(+1.38%)
Nov 07, 2022 77.40 77.63 76.70 77.56 22,893 +0.07(+0.10%)
Nov 04, 2022 75.54 77.49 75.54 77.49 43,586 +2.62(+3.49%)
Nov 03, 2022 74.86 75.27 73.39 74.87 38,645 -0.04(-0.05%)
Nov 02, 2022 75.71 77.96 73.62 74.91 81,564 -1.84(-2.39%)
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.