John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 84.28 86.02 83.86 84.63 158,504 +0.91(+1.09%)
Oct 30, 2019 81.60 84.47 81.32 83.72 132,758 +2.41(+2.96%)
Oct 29, 2019 79.53 83.41 77.77 81.32 220,067 +7.56(+10.25%)
Oct 28, 2019 74.46 75.23 73.62 73.76 133,007 -0.46(-0.62%)
Oct 25, 2019 75.61 75.61 73.83 74.22 99,181 -1.59(-2.09%)
Oct 24, 2019 75.98 76.21 75.28 75.80 81,057 -0.34(-0.45%)
Oct 23, 2019 76.08 76.97 75.42 76.15 79,319 -0.22(-0.28%)
Oct 22, 2019 76.22 76.72 75.76 76.36 68,513 +0.60(+0.79%)
Oct 21, 2019 76.13 76.41 75.54 75.76 103,421 +0.06(+0.07%)
Oct 18, 2019 77.22 77.22 75.20 75.71 119,620 -1.62(-2.09%)
Oct 17, 2019 75.57 77.34 75.45 77.33 116,699 +1.86(+2.46%)
Oct 16, 2019 74.55 75.75 74.55 75.47 82,056 +0.89(+1.19%)
Oct 15, 2019 74.70 75.56 74.46 74.58 59,709 +0.31(+0.42%)
Oct 14, 2019 73.60 75.98 73.12 74.27 107,028 +0.37(+0.51%)
Oct 11, 2019 74.52 75.04 73.65 73.90 89,276 -0.19(-0.26%)
Oct 10, 2019 73.97 74.42 73.63 74.09 70,721 +0.10(+0.13%)
Oct 09, 2019 75.49 75.62 73.95 73.99 81,044 -1.19(-1.58%)
Oct 08, 2019 75.61 75.81 74.42 75.18 90,995 -0.43(-0.57%)
Oct 07, 2019 76.12 76.41 75.32 75.61 117,020 -0.77(-1.01%)
Oct 04, 2019 77.02 77.58 75.95 76.39 86,893 -0.65(-0.84%)
Oct 03, 2019 77.75 78.34 76.86 77.03 167,986 -1.12(-1.44%)
Oct 02, 2019 76.95 78.45 76.24 78.16 200,317 +0.74(+0.96%)
Oct 01, 2019 77.49 78.77 77.02 77.42 197,814 +0.37(+0.49%)
Sep 30, 2019 78.15 79.63 76.95 77.04 258,315 -0.74(-0.95%)
Sep 27, 2019 76.55 77.96 75.97 77.78 101,815 +1.00(+1.30%)
Sep 26, 2019 76.87 77.56 76.78 76.79 86,467 +0.33(+0.43%)
Sep 25, 2019 75.83 77.38 75.83 76.46 128,831 +0.54(+0.71%)
Sep 24, 2019 75.10 76.28 74.74 75.92 105,156 +1.13(+1.51%)
Sep 23, 2019 74.70 75.42 74.30 74.78 78,025 +0.01(+0.01%)
Sep 20, 2019 75.38 75.76 74.61 74.78 132,535 -0.37(-0.49%)
Sep 19, 2019 75.33 75.61 74.72 75.14 127,341 -0.10(-0.14%)
Sep 18, 2019 75.89 76.16 74.52 75.25 128,516 -0.66(-0.87%)
Sep 17, 2019 76.39 76.83 75.58 75.91 130,422 -0.33(-0.43%)
Sep 16, 2019 75.39 76.83 75.22 76.24 139,847 +0.65(+0.87%)
Sep 13, 2019 75.44 75.75 74.59 75.58 124,008 +0.14(+0.18%)
Sep 12, 2019 75.49 76.39 74.94 75.45 182,502 +0.16(+0.21%)
Sep 11, 2019 73.87 76.27 73.87 75.29 145,070 +1.24(+1.67%)
Sep 10, 2019 74.77 75.19 73.51 74.05 231,720 -0.89(-1.19%)
Sep 09, 2019 75.40 75.69 74.57 74.94 141,499 -0.45(-0.60%)
Sep 06, 2019 76.22 76.80 75.28 75.40 100,059 -0.78(-1.03%)
Sep 05, 2019 75.59 77.26 75.15 76.18 204,022 +1.00(+1.34%)
Sep 04, 2019 74.96 75.64 73.99 75.17 134,388 +0.65(+0.88%)
Sep 03, 2019 73.84 75.06 73.13 74.52 182,419 +0.67(+0.91%)
Aug 30, 2019 74.15 74.60 73.76 73.85 77,489 -0.06(-0.09%)
Aug 29, 2019 74.54 75.09 73.57 73.91 98,172 +0.02(+0.03%)
Aug 28, 2019 71.50 74.27 70.97 73.89 190,464 +2.70(+3.79%)
Aug 27, 2019 71.23 71.59 69.64 71.19 184,485 +0.26(+0.36%)
Aug 26, 2019 68.79 70.95 67.83 70.94 241,096 +2.20(+3.20%)
Aug 23, 2019 70.18 71.68 68.35 68.74 260,807 -1.62(-2.30%)
Aug 22, 2019 67.98 70.69 66.29 70.36 460,258 +6.30(+9.84%)
Aug 21, 2019 64.70 65.03 63.48 64.06 95,851 -0.33(-0.51%)
Aug 20, 2019 64.64 65.13 63.79 64.38 97,185 -0.17(-0.26%)
Aug 19, 2019 64.83 65.23 64.09 64.55 103,309 +0.04(+0.06%)
Aug 16, 2019 64.52 65.19 64.19 64.51 83,006 +0.46(+0.72%)
Aug 15, 2019 63.65 64.34 63.20 64.05 90,263 +0.68(+1.07%)
Aug 14, 2019 63.83 64.38 62.91 63.37 74,019 -1.30(-2.01%)
Aug 13, 2019 63.20 64.76 63.20 64.67 52,768 +1.47(+2.32%)
Aug 12, 2019 63.45 63.83 62.61 63.20 82,658 -0.29(-0.45%)
Aug 09, 2019 63.96 64.48 61.81 63.49 46,895 -0.60(-0.93%)
Aug 08, 2019 63.79 64.28 63.04 64.09 84,031 +0.45(+0.70%)
Aug 07, 2019 63.71 64.41 62.90 63.64 127,572 -0.85(-1.32%)
Aug 06, 2019 64.61 64.77 63.73 64.50 57,704 -0.22(-0.33%)
Aug 05, 2019 66.76 66.90 64.06 64.71 78,512 -2.03(-3.05%)
Aug 02, 2019 66.21 67.34 65.59 66.74 67,668 +0.44(+0.66%)
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.