John B Sanfilippo (NQ: JBSS )

88.40 USD +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 76.11 76.93 75.48 76.65 71,000 -0.28(-0.36%)
May 30, 2019 79.55 79.55 75.44 76.93 42,421 +0.66(+0.87%)
May 29, 2019 75.38 77.30 74.78 76.27 53,441 +0.38(+0.50%)
May 28, 2019 78.50 78.64 75.13 75.89 73,291 -1.79(-2.30%)
May 24, 2019 77.42 79.58 77.04 77.68 47,700 +0.37(+0.48%)
May 23, 2019 77.61 78.69 77.09 77.31 43,748 -0.87(-1.11%)
May 22, 2019 77.24 78.54 77.12 78.18 47,073 +0.68(+0.88%)
May 21, 2019 77.90 78.92 77.35 77.50 33,627 -0.12(-0.15%)
May 20, 2019 77.74 78.43 77.10 77.62 34,398 -0.23(-0.30%)
May 17, 2019 78.10 79.46 77.76 77.85 46,900 -0.47(-0.60%)
May 16, 2019 78.06 80.06 77.98 78.32 34,246 +0.45(+0.58%)
May 15, 2019 77.25 78.92 76.66 77.87 78,294 +0.60(+0.78%)
May 14, 2019 77.06 77.88 76.32 77.27 49,867 +0.22(+0.29%)
May 13, 2019 77.40 77.67 75.86 77.05 87,983 -1.21(-1.55%)
May 10, 2019 77.10 78.51 75.83 78.26 55,800 +0.77(+0.99%)
May 09, 2019 77.35 78.27 77.05 77.49 32,695 -0.14(-0.18%)
May 08, 2019 77.71 78.97 77.53 77.63 56,185 -1.03(-1.31%)
May 07, 2019 78.45 79.25 78.00 78.66 63,476 -0.69(-0.87%)
May 06, 2019 78.87 80.18 78.60 79.35 97,649 -0.77(-0.96%)
May 03, 2019 80.05 83.57 79.32 80.12 98,200 -2.16(-2.63%)
May 02, 2019 73.41 83.40 73.41 82.28 158,081 +9.00(+12.28%)
May 01, 2019 72.14 73.28 71.39 73.28 106,865 +1.17(+1.62%)
Apr 30, 2019 72.28 73.21 72.02 72.11 52,111 -0.36(-0.50%)
Apr 29, 2019 70.91 72.63 70.91 72.47 29,643 +1.46(+2.06%)
Apr 26, 2019 70.60 71.44 70.60 71.01 13,400 +0.43(+0.61%)
Apr 25, 2019 70.39 71.26 69.39 70.58 36,265 -0.37(-0.52%)
Apr 24, 2019 70.74 71.00 69.77 70.95 15,711 +1.04(+1.49%)
Apr 23, 2019 69.76 71.35 69.22 69.91 22,617 +0.06(+0.09%)
Apr 22, 2019 70.73 72.16 69.54 69.85 38,480 -0.91(-1.29%)
Apr 18, 2019 70.81 71.41 70.52 70.76 29,900 -0.14(-0.20%)
Apr 17, 2019 71.83 72.76 70.50 70.90 25,382 -1.00(-1.39%)
Apr 16, 2019 71.81 72.19 71.45 71.90 26,622 +0.01(+0.01%)
Apr 15, 2019 71.89 72.49 71.47 71.89 20,692 +0.08(+0.11%)
Apr 12, 2019 71.11 72.50 70.92 71.81 40,900 +0.86(+1.21%)
Apr 11, 2019 71.54 72.03 70.44 70.95 19,334 -0.70(-0.98%)
Apr 10, 2019 71.21 72.35 70.83 71.65 34,684 +0.47(+0.66%)
Apr 09, 2019 71.47 72.01 71.18 71.18 29,302 -0.49(-0.68%)
Apr 08, 2019 70.80 71.92 70.79 71.67 23,191 +0.50(+0.70%)
Apr 05, 2019 70.05 71.27 69.97 71.17 19,700 +0.78(+1.11%)
Apr 04, 2019 70.21 70.81 69.96 70.39 25,178 +0.46(+0.66%)
Apr 03, 2019 70.55 70.55 69.86 69.93 38,806 -0.67(-0.95%)
Apr 02, 2019 70.98 71.10 69.72 70.60 39,350 -0.41(-0.58%)
Apr 01, 2019 71.95 71.97 70.23 71.01 83,817 -0.86(-1.20%)
Mar 29, 2019 71.34 71.99 70.15 71.87 63,900 +0.50(+0.70%)
Mar 28, 2019 71.40 71.84 70.74 71.37 23,662 +0.38(+0.54%)
Mar 27, 2019 70.50 71.44 70.14 70.99 36,424 +0.43(+0.61%)
Mar 26, 2019 71.38 71.38 70.22 70.56 22,287 +0.15(+0.21%)
Mar 25, 2019 69.47 70.83 69.21 70.41 34,890 +1.11(+1.60%)
Mar 22, 2019 70.72 72.23 69.28 69.30 41,700 -1.50(-2.12%)
Mar 21, 2019 69.71 71.92 69.71 70.80 57,438 +1.35(+1.94%)
Mar 20, 2019 69.53 70.88 68.33 69.45 34,746 -0.62(-0.88%)
Mar 19, 2019 70.07 70.87 69.10 70.07 49,622 +0.00(+0.00%)
Mar 18, 2019 69.23 70.34 68.67 70.07 44,116 +0.84(+1.21%)
Mar 15, 2019 68.56 69.30 68.09 69.23 84,300 +0.74(+1.08%)
Mar 14, 2019 68.26 68.90 68.12 68.49 27,385 +0.77(+1.14%)
Mar 13, 2019 68.69 68.75 67.32 67.72 37,889 -0.33(-0.48%)
Mar 12, 2019 68.72 69.00 67.92 68.05 35,619 -0.55(-0.80%)
Mar 11, 2019 67.94 69.20 67.06 68.60 34,253 +0.67(+0.99%)
Mar 08, 2019 67.67 68.52 67.46 67.93 32,400 +0.28(+0.41%)
Mar 07, 2019 67.78 68.76 67.20 67.65 39,568 +0.10(+0.15%)
Mar 06, 2019 68.03 68.81 67.04 67.55 38,105 -0.46(-0.68%)
Mar 05, 2019 68.44 69.10 67.97 68.01 30,403 -0.45(-0.66%)
Mar 04, 2019 68.73 70.02 67.85 68.46 34,831 -0.26(-0.38%)
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.