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 (%)
Aug 31, 2023 96.72 97.79 96.72 97.31 59,671 -0.57(-0.58%)
Aug 30, 2023 97.09 98.12 96.07 97.88 54,406 +0.95(+0.98%)
Aug 29, 2023 96.02 96.95 92.89 96.93 56,083 +1.25(+1.31%)
Aug 28, 2023 96.27 98.08 95.68 95.68 82,103 -0.59(-0.61%)
Aug 25, 2023 99.59 99.59 95.62 96.27 91,870 -3.33(-3.34%)
Aug 24, 2023 98.03 103.50 97.35 99.60 143,993 +1.52(+1.55%)
Aug 23, 2023 98.92 100.21 97.81 98.08 86,751 -0.78(-0.78%)
Aug 22, 2023 98.91 99.61 98.26 98.85 70,060 +0.22(+0.23%)
Aug 21, 2023 98.29 99.61 96.91 98.63 70,555 +0.23(+0.24%)
Aug 18, 2023 98.79 100.03 98.23 98.40 91,520 -0.32(-0.33%)
Aug 17, 2023 98.48 99.54 98.45 98.72 64,898 +0.14(+0.14%)
Aug 16, 2023 99.27 100.49 98.44 98.58 57,056 -0.33(-0.34%)
Aug 15, 2023 99.27 99.38 97.65 98.91 51,619 -0.80(-0.80%)
Aug 14, 2023 100.80 101.46 99.47 99.71 68,933 -1.09(-1.09%)
Aug 11, 2023 99.94 101.01 99.94 100.80 44,616 +0.81(+0.81%)
Aug 10, 2023 100.55 101.52 99.81 99.99 52,382 -0.42(-0.42%)
Aug 09, 2023 99.26 101.60 99.26 100.41 88,199 +0.70(+0.71%)
Aug 08, 2023 102.11 102.11 99.53 99.71 44,240 -2.16(-2.12%)
Aug 07, 2023 101.44 102.07 100.21 101.87 48,712 +0.10(+0.10%)
Aug 04, 2023 102.80 104.45 101.66 101.76 46,323 -1.06(-1.04%)
Aug 03, 2023 103.79 104.18 102.72 102.83 36,888 -1.20(-1.15%)
Aug 02, 2023 103.61 105.81 103.29 104.03 51,750 +0.66(+0.64%)
Aug 01, 2023 103.52 104.88 102.43 103.37 54,040 -0.20(-0.19%)
Jul 31, 2023 102.55 103.65 102.16 103.57 62,778 +1.09(+1.07%)
Jul 28, 2023 103.47 104.24 102.30 102.48 31,766 -0.69(-0.66%)
Jul 27, 2023 105.64 105.64 102.35 103.16 56,918 -2.17(-2.06%)
Jul 26, 2023 105.74 107.00 105.02 105.33 39,473 -0.29(-0.27%)
Jul 25, 2023 106.05 106.87 105.01 105.61 70,234 -0.72(-0.68%)
Jul 24, 2023 106.89 106.99 104.38 106.34 47,940 -0.29(-0.27%)
Jul 21, 2023 109.25 109.55 105.83 106.62 109,270 -2.77(-2.53%)
Jul 20, 2023 107.02 109.57 106.46 109.39 68,509 +2.70(+2.53%)
Jul 19, 2023 103.56 107.57 103.56 106.69 122,103 +3.90(+3.79%)
Jul 18, 2023 103.51 103.51 101.53 102.79 43,775 -0.60(-0.58%)
Jul 17, 2023 104.15 105.62 103.12 103.39 46,525 -0.38(-0.37%)
Jul 14, 2023 102.70 104.04 102.69 103.77 45,193 +0.62(+0.60%)
Jul 13, 2023 104.40 104.40 102.66 103.15 69,462 -1.23(-1.17%)
Jul 12, 2023 104.00 105.81 104.00 104.38 56,268 +0.53(+0.51%)
Jul 11, 2023 106.63 106.98 103.39 103.85 68,498 -2.31(-2.18%)
Jul 10, 2023 105.86 107.52 105.50 106.16 51,323 +0.57(+0.54%)
Jul 07, 2023 108.51 109.51 105.57 105.59 77,908 -2.99(-2.75%)
Jul 06, 2023 110.87 110.87 107.87 108.57 45,630 -2.30(-2.08%)
Jul 05, 2023 112.34 112.50 110.49 110.87 49,090 -1.71(-1.52%)
Jul 03, 2023 111.84 112.95 111.82 112.58 24,738 +1.06(+0.95%)
Jun 30, 2023 113.80 115.05 111.48 111.52 76,867 -1.99(-1.75%)
Jun 29, 2023 110.84 114.27 110.84 113.51 60,196 +1.95(+1.75%)
Jun 28, 2023 112.69 112.69 110.24 111.56 71,608 -1.64(-1.45%)
Jun 27, 2023 118.43 119.25 111.78 113.19 143,004 -5.51(-4.64%)
Jun 26, 2023 118.34 119.20 117.83 118.70 53,390 +0.54(+0.46%)
Jun 23, 2023 119.40 121.02 116.81 118.16 225,275 -1.49(-1.25%)
Jun 22, 2023 119.19 119.78 118.43 119.65 75,077 +0.59(+0.50%)
Jun 21, 2023 118.20 119.66 117.70 119.06 54,957 +0.41(+0.34%)
Jun 20, 2023 118.86 119.53 117.35 118.65 61,323 -0.24(-0.20%)
Jun 16, 2023 117.87 119.65 117.33 118.89 179,374 +1.98(+1.69%)
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.