John B Sanfilippo (NQ: JBSS )

93.62 +1.07 (+1.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 80.38 80.38 78.93 79.53 32,690 -0.90(-1.11%)
Nov 27, 2019 81.13 81.58 80.09 80.42 102,619 -0.68(-0.83%)
Nov 26, 2019 80.91 81.86 80.78 81.10 98,181 +0.19(+0.23%)
Nov 25, 2019 80.16 81.76 79.78 80.91 59,875 +0.59(+0.74%)
Nov 22, 2019 79.95 81.13 78.76 80.32 58,681 +0.43(+0.54%)
Nov 21, 2019 80.96 80.96 79.55 79.89 55,185 -1.29(-1.59%)
Nov 20, 2019 81.65 82.50 81.00 81.18 65,961 -0.53(-0.65%)
Nov 19, 2019 81.86 82.84 81.60 81.71 98,028 +0.32(+0.39%)
Nov 18, 2019 80.49 81.59 80.49 81.40 46,843 +1.03(+1.28%)
Nov 15, 2019 79.99 80.72 79.54 80.37 68,085 +0.66(+0.83%)
Nov 14, 2019 79.74 80.32 79.36 79.70 140,360 -0.34(-0.43%)
Nov 13, 2019 80.03 80.49 79.31 80.05 46,818 +0.10(+0.12%)
Nov 12, 2019 79.83 80.88 78.86 79.95 71,221 +0.33(+0.42%)
Nov 11, 2019 80.49 80.55 78.86 79.62 102,922 -1.41(-1.74%)
Nov 08, 2019 81.57 81.91 80.09 81.03 109,589 -0.53(-0.65%)
Nov 07, 2019 81.81 81.94 80.84 81.55 129,666 -0.13(-0.16%)
Nov 06, 2019 82.09 82.95 81.60 81.68 85,352 -0.30(-0.36%)
Nov 05, 2019 82.24 82.27 81.40 81.98 120,876 -0.12(-0.15%)
Nov 04, 2019 83.56 83.92 81.90 82.10 122,497 -1.56(-1.87%)
Nov 01, 2019 84.54 84.64 82.46 83.66 108,460 -0.97(-1.15%)
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%)
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.