John B Sanfilippo (NQ: JBSS )

94.67 +0.42 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 93.84 95.07 93.53 94.67 34,734 +0.42(+0.45%)
Oct 11, 2024 93.81 94.49 93.76 94.25 25,633 +0.74(+0.79%)
Oct 10, 2024 93.00 93.75 92.46 93.51 47,656 +0.24(+0.26%)
Oct 09, 2024 93.70 93.80 92.97 93.27 28,015 -0.28(-0.30%)
Oct 08, 2024 92.74 93.65 92.54 93.55 25,596 +0.74(+0.80%)
Oct 07, 2024 92.87 93.05 92.40 92.81 28,558 -0.57(-0.61%)
Oct 04, 2024 93.11 93.98 93.11 93.38 32,287 +0.55(+0.59%)
Oct 03, 2024 93.59 93.61 92.20 92.83 38,451 -1.02(-1.09%)
Oct 02, 2024 93.77 94.67 93.42 93.85 44,741 -0.47(-0.50%)
Oct 01, 2024 94.44 94.86 93.75 94.32 53,604 +0.01(+0.01%)
Sep 30, 2024 95.09 96.02 94.02 94.31 61,307 -0.68(-0.72%)
Sep 27, 2024 96.48 96.76 94.97 94.99 65,617 -0.88(-0.92%)
Sep 26, 2024 94.95 97.35 94.58 95.87 90,865 +1.45(+1.54%)
Sep 25, 2024 94.68 95.23 93.87 94.42 118,758 +0.13(+0.14%)
Sep 24, 2024 94.10 94.78 93.67 94.29 85,296 +0.31(+0.33%)
Sep 23, 2024 95.52 95.95 93.80 93.98 116,033 -1.54(-1.61%)
Sep 20, 2024 95.24 96.49 93.61 95.52 583,805 +0.74(+0.78%)
Sep 19, 2024 94.50 95.75 93.68 94.78 99,646 +1.25(+1.34%)
Sep 18, 2024 92.33 95.09 91.76 93.53 87,945 +0.98(+1.06%)
Sep 17, 2024 92.11 93.41 92.11 92.55 67,992 +0.75(+0.82%)
Sep 16, 2024 92.98 93.43 91.24 91.80 79,600 -1.01(-1.09%)
Sep 13, 2024 92.52 93.87 91.21 92.81 57,738 +1.00(+1.09%)
Sep 12, 2024 91.29 92.25 90.00 91.81 72,961 +1.19(+1.31%)
Sep 11, 2024 92.03 92.17 89.73 90.62 69,683 -2.00(-2.16%)
Sep 10, 2024 94.64 94.96 92.44 92.62 92,769 -1.44(-1.53%)
Sep 09, 2024 94.94 94.94 93.70 94.06 92,103 -1.19(-1.25%)
Sep 06, 2024 95.20 95.62 94.33 95.25 52,225 +0.01(+0.01%)
Sep 05, 2024 95.84 96.50 94.95 95.24 73,312 -0.20(-0.21%)
Sep 04, 2024 94.38 96.41 94.38 95.44 63,502 +0.81(+0.86%)
Sep 03, 2024 94.65 94.94 93.94 94.63 82,158 -0.24(-0.25%)
Aug 30, 2024 94.28 94.97 93.66 94.87 76,808 +0.81(+0.86%)
Aug 29, 2024 93.34 94.25 92.36 94.06 107,023 +1.09(+1.17%)
Aug 28, 2024 91.77 93.45 91.50 92.97 91,001 +1.20(+1.31%)
Aug 27, 2024 93.71 93.71 91.57 91.77 82,967 -1.74(-1.86%)
Aug 26, 2024 94.08 94.84 93.36 93.51 88,299 -0.39(-0.42%)
Aug 23, 2024 93.03 95.62 93.03 93.90 88,486 +0.91(+0.98%)
Aug 22, 2024 100.47 100.47 92.72 92.99 193,368 -7.67(-7.62%)
Aug 21, 2024 99.93 100.87 96.95 100.66 130,697 +1.03(+1.03%)
Aug 20, 2024 99.02 99.93 98.75 99.63 70,812 -0.31(-0.31%)
Aug 19, 2024 98.57 100.08 97.94 99.94 71,848 +1.69(+1.72%)
Aug 16, 2024 97.64 98.26 97.10 98.25 60,361 +0.68(+0.69%)
Aug 15, 2024 97.87 98.38 97.32 97.57 54,098 +0.84(+0.87%)
Aug 14, 2024 97.33 97.40 96.59 96.73 61,178 -0.08(-0.08%)
Aug 13, 2024 96.90 97.02 95.31 96.81 89,239 +0.83(+0.87%)
Aug 12, 2024 97.09 97.53 95.80 95.97 44,477 -1.48(-1.52%)
Aug 09, 2024 97.95 98.15 97.00 97.45 46,212 -0.58(-0.59%)
Aug 08, 2024 98.33 99.08 97.82 98.03 51,221 -0.20(-0.20%)
Aug 07, 2024 99.22 100.52 98.12 98.23 54,913 -0.44(-0.45%)
Aug 06, 2024 98.33 100.34 98.33 98.67 44,573 +0.05(+0.05%)
Aug 05, 2024 101.10 101.10 97.71 98.61 72,440 -3.59(-3.51%)
Aug 02, 2024 100.56 102.39 100.56 102.20 51,599 +0.26(+0.26%)
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.