John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 82.89 82.89 81.39 82.01 31,700 -0.92(-1.11%)
Nov 27, 2019 83.67 84.13 82.59 82.94 99,511 -0.70(-0.83%)
Nov 26, 2019 83.44 84.41 83.31 83.63 95,208 +0.19(+0.23%)
Nov 25, 2019 82.66 84.31 82.27 83.44 58,062 +0.61(+0.74%)
Nov 22, 2019 82.45 83.66 81.22 82.83 56,904 +0.44(+0.54%)
Nov 21, 2019 83.49 83.49 82.03 82.38 53,514 -1.33(-1.59%)
Nov 20, 2019 84.20 85.08 83.53 83.72 63,963 -0.55(-0.65%)
Nov 19, 2019 84.41 85.43 84.15 84.27 95,059 +0.33(+0.39%)
Nov 18, 2019 83.00 84.14 83.00 83.94 45,424 +1.06(+1.28%)
Nov 15, 2019 82.49 83.24 82.02 82.88 66,023 +0.68(+0.83%)
Nov 14, 2019 82.24 82.83 81.84 82.19 136,109 -0.35(-0.43%)
Nov 13, 2019 82.53 83.00 81.78 82.55 45,400 +0.10(+0.12%)
Nov 12, 2019 82.33 83.41 81.32 82.45 69,064 +0.35(+0.42%)
Nov 11, 2019 83.00 83.07 81.32 82.10 99,805 -1.46(-1.74%)
Nov 08, 2019 84.12 84.47 82.59 83.56 106,269 -0.54(-0.65%)
Nov 07, 2019 84.37 84.50 83.36 84.10 125,739 -0.13(-0.16%)
Nov 06, 2019 84.65 85.54 84.15 84.23 82,767 -0.30(-0.36%)
Nov 05, 2019 84.81 84.84 83.95 84.54 117,215 -0.12(-0.15%)
Nov 04, 2019 86.17 86.54 84.46 84.66 118,787 -1.61(-1.87%)
Nov 01, 2019 87.18 87.28 85.04 86.27 105,175 -1.00(-1.15%)
Oct 31, 2019 86.91 88.71 86.48 87.28 153,703 +0.94(+1.09%)
Oct 30, 2019 84.15 87.11 83.86 86.34 128,737 +2.48(+2.96%)
Oct 29, 2019 82.01 86.02 80.20 83.86 213,402 +7.80(+10.25%)
Oct 28, 2019 76.79 77.58 75.92 76.06 128,979 -0.48(-0.62%)
Oct 25, 2019 77.97 77.97 76.14 76.54 96,177 -1.64(-2.09%)
Oct 24, 2019 78.35 78.59 77.63 78.17 78,602 -0.35(-0.45%)
Oct 23, 2019 78.46 79.37 77.78 78.53 76,916 -0.22(-0.28%)
Oct 22, 2019 78.60 79.12 78.13 78.75 66,438 +0.62(+0.79%)
Oct 21, 2019 78.51 78.80 77.90 78.13 100,288 +0.06(+0.07%)
Oct 18, 2019 79.63 79.63 77.55 78.07 115,997 -1.67(-2.09%)
Oct 17, 2019 77.93 79.75 77.80 79.74 113,165 +1.92(+2.46%)
Oct 16, 2019 76.88 78.11 76.88 77.83 79,571 +0.91(+1.19%)
Oct 15, 2019 77.03 77.92 76.78 76.91 57,901 +0.32(+0.42%)
Oct 14, 2019 75.89 78.36 75.40 76.59 103,787 +0.39(+0.51%)
Oct 11, 2019 76.85 77.38 75.95 76.21 86,572 -0.20(-0.26%)
Oct 10, 2019 76.28 76.74 75.93 76.40 68,579 +0.10(+0.13%)
Oct 09, 2019 77.85 77.98 76.26 76.31 78,589 -1.23(-1.58%)
Oct 08, 2019 77.97 78.18 76.74 77.53 88,239 -0.44(-0.57%)
Oct 07, 2019 78.49 78.80 77.67 77.97 113,476 -0.80(-1.01%)
Oct 04, 2019 79.42 80.00 78.32 78.77 84,262 -0.67(-0.84%)
Oct 03, 2019 80.18 80.79 79.26 79.44 162,898 -1.16(-1.44%)
Oct 02, 2019 79.36 80.90 78.62 80.60 194,250 +0.76(+0.96%)
Oct 01, 2019 79.91 81.23 79.43 79.83 191,823 +0.39(+0.49%)
Sep 30, 2019 80.59 82.12 79.36 79.45 250,492 -0.76(-0.95%)
Sep 27, 2019 78.94 80.39 78.34 80.21 98,731 +1.03(+1.30%)
Sep 26, 2019 79.27 79.98 79.18 79.18 83,848 +0.34(+0.43%)
Sep 25, 2019 78.20 79.80 78.20 78.85 124,929 +0.56(+0.71%)
Sep 24, 2019 77.45 78.66 77.08 78.29 101,971 +1.17(+1.51%)
Sep 23, 2019 77.03 77.78 76.62 77.12 75,662 +0.01(+0.01%)
Sep 20, 2019 77.74 78.13 76.94 77.11 128,521 -0.38(-0.49%)
Sep 19, 2019 77.68 77.97 77.05 77.49 123,484 -0.11(-0.14%)
Sep 18, 2019 78.26 78.54 76.85 77.60 124,624 -0.68(-0.87%)
Sep 17, 2019 78.78 79.23 77.94 78.28 126,472 -0.34(-0.43%)
Sep 16, 2019 77.74 79.22 77.57 78.62 135,612 +0.67(+0.87%)
Sep 13, 2019 77.79 78.11 76.92 77.94 120,252 +0.14(+0.18%)
Sep 12, 2019 77.85 78.77 77.28 77.80 176,974 +0.16(+0.21%)
Sep 11, 2019 76.18 78.65 76.18 77.64 140,676 +1.27(+1.67%)
Sep 10, 2019 77.10 77.53 75.80 76.36 224,702 -0.92(-1.19%)
Sep 09, 2019 77.75 78.05 76.90 77.28 137,213 -0.47(-0.60%)
Sep 06, 2019 78.60 79.20 77.63 77.75 97,029 -0.81(-1.03%)
Sep 05, 2019 77.95 79.68 77.50 78.56 197,843 +1.04(+1.34%)
Sep 04, 2019 77.30 78.00 76.31 77.52 130,318 +0.67(+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.