John B Sanfilippo (NQ: JBSS )

84.24 USD -0.73 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.04 71.92 70.96 71.38 82,000 +0.33(+0.46%)
Sep 27, 2018 70.95 71.53 70.71 71.05 58,283 +0.38(+0.54%)
Sep 26, 2018 71.30 71.69 70.44 70.67 43,002 -0.64(-0.90%)
Sep 25, 2018 71.78 72.05 71.29 71.31 27,724 -0.29(-0.41%)
Sep 24, 2018 71.84 72.35 71.50 71.60 59,917 -0.07(-0.10%)
Sep 21, 2018 72.49 72.64 71.67 71.67 141,000 -1.02(-1.40%)
Sep 20, 2018 72.05 72.93 71.93 72.69 43,412 +0.67(+0.93%)
Sep 19, 2018 72.64 72.64 71.80 72.02 56,681 -0.64(-0.88%)
Sep 18, 2018 72.05 73.00 71.72 72.66 65,264 +0.65(+0.90%)
Sep 17, 2018 72.99 73.23 71.89 72.01 42,666 -0.98(-1.34%)
Sep 14, 2018 72.89 73.42 72.24 72.99 39,500 +0.21(+0.29%)
Sep 13, 2018 72.67 72.90 71.87 72.78 31,225 +0.07(+0.10%)
Sep 12, 2018 72.15 73.28 71.66 72.71 36,233 +0.58(+0.80%)
Sep 11, 2018 73.40 73.52 71.76 72.13 54,821 -1.28(-1.74%)
Sep 10, 2018 73.50 74.15 73.14 73.41 41,694 +0.14(+0.19%)
Sep 07, 2018 72.15 73.62 72.10 73.27 54,600 +0.35(+0.48%)
Sep 06, 2018 73.27 73.27 71.63 72.92 81,199 -0.44(-0.60%)
Sep 05, 2018 72.36 73.96 72.11 73.36 51,854 +0.85(+1.17%)
Sep 04, 2018 72.88 73.12 71.66 72.51 48,833 -0.56(-0.77%)
Aug 31, 2018 73.07 73.07 73.07 0 +1.01(+1.40%)
Aug 30, 2018 71.00 72.44 70.61 72.06 77,655 +1.03(+1.45%)
Aug 29, 2018 69.50 71.07 69.40 71.03 53,354 +1.53(+2.20%)
Aug 28, 2018 71.20 71.63 68.90 69.50 76,051 -1.71(-2.40%)
Aug 27, 2018 73.08 73.35 71.03 71.21 115,288 -1.93(-2.64%)
Aug 24, 2018 72.68 74.10 72.68 73.14 71,900 +0.42(+0.58%)
Aug 23, 2018 75.74 75.81 70.08 72.72 199,621 -6.02(-7.65%)
Aug 22, 2018 77.65 78.81 76.55 78.74 82,311 +1.07(+1.38%)
Aug 21, 2018 78.49 78.49 77.30 77.67 46,691 -0.81(-1.03%)
Aug 20, 2018 77.14 78.99 77.13 78.48 72,187 +1.56(+2.03%)
Aug 17, 2018 76.22 77.40 74.93 76.92 109,400 +0.77(+1.01%)
Aug 16, 2018 76.45 77.21 75.97 76.15 58,912 -0.02(-0.03%)
Aug 15, 2018 76.91 77.00 75.96 76.17 103,481 -0.88(-1.14%)
Aug 14, 2018 76.52 77.88 76.15 77.05 171,502 +0.49(+0.64%)
Aug 13, 2018 76.91 76.93 75.42 76.56 91,643 -0.51(-0.66%)
Aug 10, 2018 76.91 78.04 76.20 77.07 27,600 -0.06(-0.08%)
Aug 09, 2018 77.95 77.95 76.71 77.13 36,964 -0.14(-0.18%)
Aug 08, 2018 78.61 78.83 77.01 77.27 36,265 -1.14(-1.45%)
Aug 07, 2018 78.25 78.87 77.06 78.41 34,404 +0.01(+0.01%)
Aug 06, 2018 78.40 78.87 76.89 78.40 66,628 -0.61(-0.77%)
Aug 03, 2018 77.25 79.37 76.64 79.01 87,400 +1.43(+1.84%)
Aug 02, 2018 75.86 77.58 75.38 77.58 94,670 -0.22(-0.28%)
Aug 01, 2018 76.87 77.80 76.01 77.80 82,456 +0.93(+1.21%)
Jul 31, 2018 77.56 77.89 76.77 76.87 72,907 -0.63(-0.81%)
Jul 30, 2018 78.10 78.10 77.06 77.50 37,298 -0.49(-0.63%)
Jul 27, 2018 78.09 78.29 77.52 77.99 28,500 -0.10(-0.13%)
Jul 26, 2018 77.72 78.37 77.72 78.09 46,597 +0.59(+0.76%)
Jul 25, 2018 76.68 77.50 76.42 77.50 59,716 +0.81(+1.06%)
Jul 24, 2018 77.10 77.81 76.62 76.69 51,983 -0.39(-0.51%)
Jul 23, 2018 78.50 78.74 76.96 77.08 53,800 -0.92(-1.18%)
Jul 20, 2018 77.08 78.41 77.08 78.00 26,002 +0.71(+0.92%)
Jul 19, 2018 76.50 77.82 76.50 77.29 46,538 +0.67(+0.87%)
Jul 18, 2018 76.69 76.92 75.80 76.62 78,843 -0.07(-0.09%)
Jul 17, 2018 76.40 77.41 76.40 76.69 62,301 +0.32(+0.42%)
Jul 16, 2018 77.18 77.61 76.05 76.37 43,655 -0.76(-0.99%)
Jul 13, 2018 76.77 77.44 76.48 77.13 26,840 +0.37(+0.48%)
Jul 12, 2018 76.11 77.21 75.55 76.76 50,845 +0.78(+1.03%)
Jul 11, 2018 75.39 76.99 75.39 75.98 43,781 +0.49(+0.65%)
Jul 10, 2018 75.46 75.72 74.79 75.49 45,066 +0.03(+0.04%)
Jul 09, 2018 77.69 77.69 75.27 75.46 48,797 -2.28(-2.93%)
Jul 06, 2018 77.35 77.84 76.67 77.74 37,467 +0.46(+0.60%)
Jul 05, 2018 76.79 77.40 76.47 77.28 63,386 +0.61(+0.80%)
Jul 03, 2018 76.67 76.67 76.67 0 +1.06(+1.40%)
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.