John B Sanfilippo (NQ: JBSS )

80.80 USD +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 74.16 75.62 73.75 75.61 54,802 +1.16(+1.56%)
Jun 29, 2018 75.83 75.83 74.14 74.45 45,089 -1.21(-1.60%)
Jun 28, 2018 74.08 76.51 74.08 75.66 76,599 +1.59(+2.15%)
Jun 27, 2018 75.58 76.44 73.83 74.07 91,805 -1.22(-1.62%)
Jun 26, 2018 75.82 77.76 75.03 75.29 116,939 -0.61(-0.80%)
Jun 25, 2018 75.29 75.95 73.36 75.90 75,528 +0.37(+0.49%)
Jun 22, 2018 75.00 75.67 73.86 75.53 132,383 +0.69(+0.92%)
Jun 21, 2018 72.51 74.99 71.86 74.84 74,920 +2.34(+3.23%)
Jun 20, 2018 73.43 73.96 71.85 72.50 60,597 -1.08(-1.47%)
Jun 19, 2018 72.94 73.60 72.40 73.58 41,816 +0.38(+0.52%)
Jun 18, 2018 72.41 73.33 71.58 73.20 39,443 +0.76(+1.05%)
Jun 15, 2018 73.42 71.80 72.44 71,403 +0.64(+0.89%)
Jun 14, 2018 70.55 71.99 70.36 71.80 42,497 +1.19(+1.69%)
Jun 13, 2018 70.70 71.43 69.01 70.61 39,779 -0.36(-0.51%)
Jun 12, 2018 70.35 71.07 69.32 70.97 52,447 +0.93(+1.33%)
Jun 11, 2018 68.89 70.11 68.89 70.04 34,868 +1.43(+2.08%)
Jun 08, 2018 69.56 70.25 68.25 68.61 51,924 -0.95(-1.37%)
Jun 07, 2018 70.68 70.68 69.15 69.56 34,072 -1.33(-1.88%)
Jun 06, 2018 70.79 71.10 70.28 70.89 45,717 +0.09(+0.13%)
Jun 05, 2018 69.38 70.91 69.32 70.80 52,409 +1.41(+2.03%)
Jun 04, 2018 68.32 69.73 67.32 69.39 80,965 +1.31(+1.92%)
Jun 01, 2018 67.98 68.94 67.17 68.08 73,896 +0.26(+0.38%)
May 31, 2018 69.09 69.33 67.63 67.82 57,389 -1.36(-1.97%)
May 30, 2018 68.98 69.78 68.51 69.18 71,517 +0.58(+0.85%)
May 29, 2018 68.32 69.02 67.88 68.60 55,091 +0.20(+0.29%)
May 25, 2018 68.40 68.40 68.40 0 +0.08(+0.12%)
May 24, 2018 68.21 68.82 67.72 68.32 59,804 -0.03(-0.04%)
May 23, 2018 66.60 68.67 66.08 68.35 44,123 +1.67(+2.50%)
May 22, 2018 67.15 67.78 66.17 66.68 46,460 -0.53(-0.79%)
May 21, 2018 66.95 67.92 66.84 67.21 38,430 +0.52(+0.78%)
May 18, 2018 66.98 67.10 65.94 66.69 48,142 +0.14(+0.21%)
May 17, 2018 65.84 67.53 65.84 66.55 104,625 +0.66(+1.00%)
May 16, 2018 65.29 66.46 64.88 65.89 57,490 +0.75(+1.15%)
May 15, 2018 64.23 65.97 64.18 65.14 58,009 +0.76(+1.18%)
May 14, 2018 63.74 64.43 63.02 64.38 80,780 +0.96(+1.51%)
May 11, 2018 63.08 64.38 63.08 63.42 58,190 +0.44(+0.70%)
May 10, 2018 63.48 63.48 62.24 62.98 173,657 -0.43(-0.68%)
May 09, 2018 61.96 64.03 61.31 63.41 99,057 +1.57(+2.54%)
May 08, 2018 60.42 61.88 59.82 61.84 89,113 +1.43(+2.37%)
May 07, 2018 62.74 62.74 59.53 60.41 104,863 -2.32(-3.70%)
May 04, 2018 57.22 62.74 57.22 62.73 203,835 +6.56(+11.68%)
May 03, 2018 56.03 56.70 55.33 56.17 92,480 +0.14(+0.25%)
May 02, 2018 56.71 56.74 55.82 56.03 55,362 -0.72(-1.27%)
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.