John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 85.99 87.01 85.35 85.60 113,134 -0.32(-0.37%)
Dec 30, 2019 85.83 86.32 84.95 85.92 91,054 +0.13(+0.15%)
Dec 27, 2019 86.38 86.38 84.90 85.79 43,718 -0.16(-0.19%)
Dec 26, 2019 87.71 87.95 85.89 85.95 66,850 -1.80(-2.05%)
Dec 24, 2019 87.95 88.34 87.65 87.75 12,795 -0.18(-0.20%)
Dec 23, 2019 87.83 88.09 86.44 87.93 58,159 +0.10(+0.12%)
Dec 20, 2019 87.59 88.15 86.76 87.83 265,189 +0.05(+0.05%)
Dec 19, 2019 87.25 88.15 86.54 87.78 65,273 +0.55(+0.63%)
Dec 18, 2019 86.38 88.19 86.03 87.23 109,931 +1.14(+1.33%)
Dec 17, 2019 85.74 86.39 85.49 86.08 121,716 -0.14(-0.16%)
Dec 16, 2019 86.64 87.19 85.41 86.22 79,725 -0.51(-0.58%)
Dec 13, 2019 87.30 88.19 86.49 86.73 58,220 -1.02(-1.16%)
Dec 12, 2019 89.46 90.11 87.70 87.75 74,001 -1.80(-2.01%)
Dec 11, 2019 91.47 91.47 89.33 89.55 121,649 -1.74(-1.91%)
Dec 10, 2019 91.94 92.69 90.93 91.30 132,527 -0.98(-1.07%)
Dec 09, 2019 91.90 92.43 91.44 92.28 86,583 +0.36(+0.39%)
Dec 06, 2019 91.93 92.46 91.60 91.93 145,976 +0.05(+0.05%)
Dec 05, 2019 91.64 92.40 91.46 91.88 72,081 +0.12(+0.13%)
Dec 04, 2019 92.35 93.44 91.68 91.76 64,606 -0.47(-0.51%)
Dec 03, 2019 91.59 92.54 91.15 92.23 109,864 +0.60(+0.66%)
Dec 02, 2019 91.65 92.36 90.92 91.62 88,682 -0.04(-0.04%)
Nov 29, 2019 92.65 92.65 90.97 91.66 28,363 -1.03(-1.11%)
Nov 27, 2019 93.51 94.03 92.31 92.69 89,036 -0.78(-0.83%)
Nov 26, 2019 93.26 94.34 93.11 93.47 85,185 +0.22(+0.23%)
Nov 25, 2019 92.38 94.23 91.95 93.26 51,950 +0.68(+0.74%)
Nov 22, 2019 92.15 93.50 90.78 92.57 50,914 +0.50(+0.54%)
Nov 21, 2019 93.31 93.31 91.68 92.08 47,881 -1.49(-1.59%)
Nov 20, 2019 94.11 95.09 93.35 93.56 57,230 -0.62(-0.65%)
Nov 19, 2019 94.35 95.48 94.05 94.18 85,052 +0.37(+0.39%)
Nov 18, 2019 92.77 94.04 92.77 93.81 40,643 +1.19(+1.28%)
Nov 15, 2019 92.20 93.03 91.67 92.63 59,073 +0.76(+0.83%)
Nov 14, 2019 91.91 92.57 91.47 91.86 121,781 -0.40(-0.43%)
Nov 13, 2019 92.24 92.77 91.40 92.26 40,621 +0.11(+0.12%)
Nov 12, 2019 92.01 93.22 90.89 92.15 61,794 +0.39(+0.42%)
Nov 11, 2019 92.77 92.84 90.89 91.76 89,298 -1.63(-1.74%)
Nov 08, 2019 94.02 94.41 92.31 93.39 95,083 -0.61(-0.65%)
Nov 07, 2019 94.29 94.44 93.17 94.00 112,502 -0.15(-0.16%)
Nov 06, 2019 94.61 95.61 94.05 94.14 74,054 -0.34(-0.36%)
Nov 05, 2019 94.79 94.82 93.82 94.48 104,876 -0.14(-0.15%)
Nov 04, 2019 96.30 96.73 94.39 94.62 106,283 -1.80(-1.87%)
Nov 01, 2019 97.43 97.55 95.04 96.42 94,104 -1.12(-1.15%)
Oct 31, 2019 97.14 99.14 96.65 97.55 137,523 +1.05(+1.09%)
Oct 30, 2019 94.05 97.36 93.73 96.50 115,185 +2.78(+2.96%)
Oct 29, 2019 91.66 96.14 89.63 93.72 190,937 +8.71(+10.25%)
Oct 28, 2019 85.83 86.71 84.85 85.01 115,402 -0.53(-0.62%)
Oct 25, 2019 87.15 87.15 85.09 85.54 86,053 -1.83(-2.09%)
Oct 24, 2019 87.57 87.83 86.76 87.37 70,327 -0.40(-0.45%)
Oct 23, 2019 87.69 88.71 86.93 87.76 68,819 -0.25(-0.28%)
Oct 22, 2019 87.85 88.43 87.32 88.01 59,444 +0.69(+0.79%)
Oct 21, 2019 87.75 88.07 87.07 87.32 89,731 +0.06(+0.07%)
Oct 18, 2019 89.00 89.00 86.67 87.26 103,786 -1.87(-2.09%)
Oct 17, 2019 87.09 89.13 86.96 89.13 101,252 +2.14(+2.46%)
Oct 16, 2019 85.93 87.31 85.93 86.98 71,194 +1.02(+1.19%)
Oct 15, 2019 86.09 87.08 85.82 85.96 51,806 +0.36(+0.42%)
Oct 14, 2019 84.82 87.58 84.27 85.60 92,861 +0.43(+0.51%)
Oct 11, 2019 85.89 86.49 84.89 85.17 77,459 -0.22(-0.26%)
Oct 10, 2019 85.26 85.77 84.86 85.39 61,360 +0.11(+0.13%)
Oct 09, 2019 87.01 87.16 85.23 85.28 70,316 -1.37(-1.58%)
Oct 08, 2019 87.15 87.37 85.77 86.65 78,950 -0.50(-0.57%)
Oct 07, 2019 87.73 88.07 86.81 87.15 101,531 -0.89(-1.01%)
Oct 04, 2019 88.77 89.41 87.53 88.04 75,392 -0.74(-0.84%)
Oct 03, 2019 89.61 90.30 88.58 88.79 145,750 -1.30(-1.44%)
Oct 02, 2019 88.69 90.42 87.88 90.08 173,801 +0.85(+0.96%)
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.