John B Sanfilippo (NQ: JBSS )

105.72 +0.31 (+0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 69.39 70.43 68.29 69.01 98,354 -0.43(-0.62%)
Jul 30, 2019 67.84 69.84 67.50 69.44 111,760 +1.60(+2.35%)
Jul 29, 2019 67.87 68.06 66.85 67.84 65,964 -0.04(-0.06%)
Jul 26, 2019 67.01 67.97 66.66 67.88 55,666 +1.03(+1.54%)
Jul 25, 2019 67.71 67.71 66.32 66.85 48,529 -1.08(-1.59%)
Jul 24, 2019 66.89 68.21 66.89 67.93 49,619 +1.04(+1.56%)
Jul 23, 2019 67.48 67.52 66.43 66.89 57,784 -0.30(-0.45%)
Jul 22, 2019 67.77 68.33 66.57 67.19 35,417 -0.48(-0.72%)
Jul 19, 2019 67.53 68.63 67.53 67.67 74,683 -0.08(-0.12%)
Jul 18, 2019 64.61 67.90 64.16 67.75 166,821 +3.36(+5.22%)
Jul 17, 2019 64.20 64.62 64.01 64.39 111,967 +0.38(+0.60%)
Jul 16, 2019 63.84 64.66 63.84 64.01 102,409 -0.04(-0.06%)
Jul 15, 2019 64.45 64.70 63.54 64.05 87,967 -0.11(-0.17%)
Jul 12, 2019 64.32 64.32 63.17 64.16 112,088 +0.10(+0.15%)
Jul 11, 2019 62.95 64.42 62.43 64.07 87,466 +1.52(+2.42%)
Jul 10, 2019 64.72 65.09 62.40 62.55 106,357 -2.13(-3.29%)
Jul 09, 2019 64.52 65.01 64.21 64.68 108,952 +0.17(+0.26%)
Jul 08, 2019 64.08 64.51 63.78 64.51 101,215 +0.48(+0.76%)
Jul 05, 2019 63.73 64.32 62.83 64.03 88,914 +0.30(+0.47%)
Jul 03, 2019 63.20 64.31 63.20 63.73 86,018 +0.64(+1.02%)
Jul 02, 2019 63.39 64.16 62.87 63.08 88,685 +0.35(+0.56%)
Jul 01, 2019 63.21 64.20 62.21 62.74 79,096 -0.54(-0.85%)
Jun 28, 2019 63.12 63.85 62.89 63.28 150,122 +0.23(+0.37%)
Jun 27, 2019 62.02 63.16 61.50 63.05 50,154 +0.87(+1.40%)
Jun 26, 2019 62.66 63.15 61.94 62.17 51,856 -0.54(-0.86%)
Jun 25, 2019 63.28 63.43 62.12 62.71 53,443 -0.23(-0.37%)
Jun 24, 2019 62.78 63.72 62.72 62.94 64,924 -0.09(-0.14%)
Jun 21, 2019 62.78 63.43 62.27 63.03 91,181 -0.04(-0.06%)
Jun 20, 2019 62.97 64.12 62.27 63.07 62,614 +0.42(+0.67%)
Jun 19, 2019 61.41 62.65 61.41 62.65 28,601 +0.89(+1.44%)
Jun 18, 2019 62.47 62.73 61.52 61.76 55,901 -0.77(-1.23%)
Jun 17, 2019 63.51 63.58 61.84 62.53 69,329 -0.52(-0.82%)
Jun 14, 2019 63.84 63.84 62.22 63.05 46,220 -0.93(-1.45%)
Jun 13, 2019 65.48 65.48 63.73 63.97 54,639 -0.88(-1.36%)
Jun 12, 2019 63.24 65.29 63.24 64.86 95,216 +1.64(+2.59%)
Jun 11, 2019 63.42 63.79 62.31 63.22 92,737 -0.13(-0.21%)
Jun 10, 2019 63.39 64.32 62.34 63.35 93,575 -0.17(-0.26%)
Jun 07, 2019 62.81 63.82 62.81 63.52 50,754 +0.71(+1.14%)
Jun 06, 2019 62.20 63.00 61.40 62.81 75,353 +0.55(+0.88%)
Jun 05, 2019 61.39 62.46 61.05 62.26 50,787 +1.08(+1.77%)
Jun 04, 2019 60.80 61.85 60.38 61.18 134,156 +0.57(+0.94%)
Jun 03, 2019 60.92 61.30 59.77 60.61 75,316 -0.25(-0.42%)
May 31, 2019 60.43 61.08 59.93 60.86 89,418 -0.22(-0.36%)
May 30, 2019 63.16 63.16 59.90 61.08 53,425 +0.52(+0.87%)
May 29, 2019 59.85 61.38 59.38 60.56 67,304 +0.30(+0.50%)
May 28, 2019 62.33 62.44 59.65 60.26 92,303 -1.42(-2.30%)
May 24, 2019 61.47 63.19 61.17 61.68 60,074 +0.29(+0.48%)
May 23, 2019 61.62 62.48 61.21 61.39 55,096 -0.69(-1.11%)
May 22, 2019 61.33 62.36 61.23 62.08 59,284 +0.54(+0.88%)
May 21, 2019 61.85 62.66 61.42 61.54 42,350 -0.10(-0.15%)
May 20, 2019 61.73 62.27 61.22 61.63 43,321 -0.18(-0.30%)
May 17, 2019 62.01 63.09 61.74 61.81 59,066 -0.37(-0.60%)
May 16, 2019 61.98 63.57 61.92 62.19 43,129 +0.36(+0.58%)
May 15, 2019 61.34 62.66 60.87 61.83 98,604 +0.48(+0.78%)
May 14, 2019 61.19 61.84 60.60 61.35 62,803 +0.17(+0.29%)
May 13, 2019 61.46 61.67 60.23 61.18 110,807 -0.96(-1.55%)
May 10, 2019 61.22 62.34 60.21 62.14 70,275 +0.61(+0.99%)
May 09, 2019 61.42 62.15 61.18 61.53 41,176 -0.11(-0.18%)
May 08, 2019 61.70 62.70 61.56 61.64 70,760 -0.82(-1.31%)
May 07, 2019 62.29 62.93 61.93 62.46 79,942 -0.55(-0.87%)
May 06, 2019 62.62 63.66 62.41 63.01 122,980 -0.61(-0.96%)
May 03, 2019 63.56 66.36 62.98 63.62 123,674 -1.72(-2.63%)
May 02, 2019 58.29 66.22 58.29 65.33 199,089 +7.15(+12.28%)
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.