John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 78.15 79.64 76.96 77.05 258,300 -0.74(-0.95%)
Sep 27, 2019 76.55 77.96 75.98 77.79 101,809 +1.00(+1.30%)
Sep 26, 2019 76.87 77.56 76.78 76.79 86,462 +0.33(+0.43%)
Sep 25, 2019 75.83 77.39 75.83 76.46 128,823 +0.54(+0.71%)
Sep 24, 2019 75.11 76.28 74.75 75.92 105,150 +1.13(+1.51%)
Sep 23, 2019 74.70 75.43 74.30 74.79 78,020 +0.01(+0.01%)
Sep 20, 2019 75.39 75.77 74.61 74.78 132,527 -0.37(-0.49%)
Sep 19, 2019 75.33 75.62 74.72 75.15 127,334 -0.10(-0.14%)
Sep 18, 2019 75.90 76.17 74.53 75.25 128,508 -0.66(-0.87%)
Sep 17, 2019 76.40 76.84 75.59 75.91 130,414 -0.33(-0.43%)
Sep 16, 2019 75.39 76.83 75.23 76.24 139,839 +0.65(+0.87%)
Sep 13, 2019 75.44 75.75 74.59 75.59 124,001 +0.14(+0.18%)
Sep 12, 2019 75.50 76.39 74.94 75.45 182,491 +0.16(+0.21%)
Sep 11, 2019 73.88 76.27 73.88 75.29 145,061 +1.24(+1.67%)
Sep 10, 2019 74.77 75.19 73.51 74.05 231,707 -0.89(-1.19%)
Sep 09, 2019 75.40 75.69 74.57 74.95 141,490 -0.45(-0.60%)
Sep 06, 2019 76.22 76.81 75.28 75.40 100,053 -0.78(-1.03%)
Sep 05, 2019 75.59 77.27 75.16 76.18 204,010 +1.00(+1.34%)
Sep 04, 2019 74.96 75.64 74.00 75.18 134,380 +0.65(+0.88%)
Sep 03, 2019 73.85 75.07 73.14 74.53 182,408 +0.67(+0.91%)
Aug 30, 2019 74.15 74.60 73.76 73.86 77,485 -0.06(-0.09%)
Aug 29, 2019 74.55 75.10 73.58 73.92 98,166 +0.02(+0.03%)
Aug 28, 2019 71.50 74.28 70.98 73.89 190,453 +2.70(+3.79%)
Aug 27, 2019 71.23 71.59 69.64 71.20 184,475 +0.26(+0.36%)
Aug 26, 2019 68.79 70.95 67.83 70.94 241,082 +2.20(+3.20%)
Aug 23, 2019 70.19 71.69 68.36 68.74 260,791 -1.62(-2.30%)
Aug 22, 2019 67.98 70.70 66.30 70.36 460,231 +6.30(+9.84%)
Aug 21, 2019 64.70 65.03 63.49 64.06 95,846 -0.33(-0.51%)
Aug 20, 2019 64.64 65.13 63.80 64.39 97,180 -0.17(-0.26%)
Aug 19, 2019 64.83 65.23 64.09 64.56 103,303 +0.04(+0.06%)
Aug 16, 2019 64.52 65.19 64.19 64.52 83,002 +0.46(+0.72%)
Aug 15, 2019 63.65 64.34 63.21 64.05 90,257 +0.68(+1.07%)
Aug 14, 2019 63.83 64.38 62.91 63.38 74,014 -1.30(-2.01%)
Aug 13, 2019 63.20 64.76 63.20 64.67 52,765 +1.47(+2.32%)
Aug 12, 2019 63.45 63.83 62.62 63.21 82,653 -0.29(-0.45%)
Aug 09, 2019 63.97 64.48 61.81 63.49 46,892 -0.60(-0.93%)
Aug 08, 2019 63.79 64.28 63.04 64.09 84,026 +0.45(+0.70%)
Aug 07, 2019 63.71 64.41 62.90 63.65 127,564 -0.85(-1.32%)
Aug 06, 2019 64.61 64.77 63.73 64.50 57,701 -0.22(-0.33%)
Aug 05, 2019 66.76 66.91 64.06 64.71 78,508 -2.03(-3.05%)
Aug 02, 2019 66.21 67.34 65.59 66.75 67,664 +0.44(+0.66%)
Aug 01, 2019 67.03 68.27 66.12 66.31 76,310 -0.61(-0.91%)
Jul 31, 2019 67.29 68.30 66.22 66.92 101,426 -0.42(-0.62%)
Jul 30, 2019 65.79 67.73 65.46 67.33 115,251 +1.55(+2.35%)
Jul 29, 2019 65.82 65.99 64.82 65.79 68,024 -0.04(-0.06%)
Jul 26, 2019 64.98 65.91 64.64 65.82 57,404 +1.00(+1.54%)
Jul 25, 2019 65.66 65.66 64.31 64.82 50,044 -1.05(-1.59%)
Jul 24, 2019 64.86 66.15 64.86 65.87 51,169 +1.01(+1.55%)
Jul 23, 2019 65.44 65.48 64.42 64.86 59,589 -0.29(-0.45%)
Jul 22, 2019 65.72 66.26 64.55 65.15 36,523 -0.47(-0.72%)
Jul 19, 2019 65.49 66.55 65.49 65.62 77,015 -0.08(-0.12%)
Jul 18, 2019 62.65 65.85 62.21 65.70 172,031 +3.26(+5.22%)
Jul 17, 2019 62.25 62.66 62.08 62.44 115,464 +0.37(+0.60%)
Jul 16, 2019 61.91 62.70 61.91 62.08 105,607 -0.04(-0.06%)
Jul 15, 2019 62.50 62.74 61.61 62.11 90,715 -0.11(-0.17%)
Jul 12, 2019 62.37 62.38 61.26 62.22 115,588 +0.09(+0.15%)
Jul 11, 2019 61.04 62.47 60.54 62.13 90,198 +1.47(+2.42%)
Jul 10, 2019 62.76 63.11 60.51 60.66 109,679 -2.06(-3.29%)
Jul 09, 2019 62.57 63.05 62.27 62.72 112,355 +0.16(+0.26%)
Jul 08, 2019 62.14 62.56 61.84 62.56 104,376 +0.47(+0.76%)
Jul 05, 2019 61.80 62.37 60.93 62.09 91,691 +0.29(+0.47%)
Jul 03, 2019 61.28 62.36 61.28 61.80 88,704 +0.62(+1.02%)
Jul 02, 2019 61.47 62.22 60.97 61.17 91,455 +0.34(+0.56%)
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.