John B Sanfilippo (NQ: JBSS )

80.80 USD +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.68 107.86 105.15 106.12 126,411 +1.14(+1.09%)
Oct 30, 2019 102.32 105.92 101.97 104.98 105,878 +3.02(+2.96%)
Oct 29, 2019 99.72 104.59 97.51 101.96 175,509 +9.48(+10.25%)
Oct 28, 2019 93.37 94.33 92.31 92.48 106,077 -0.58(-0.62%)
Oct 25, 2019 94.81 94.81 92.57 93.06 79,100 -1.99(-2.09%)
Oct 24, 2019 95.27 95.56 94.39 95.05 64,645 -0.43(-0.45%)
Oct 23, 2019 95.40 96.51 94.57 95.48 63,259 -0.27(-0.28%)
Oct 22, 2019 95.57 96.20 95.00 95.75 54,641 +0.75(+0.79%)
Oct 21, 2019 95.46 95.81 94.72 95.00 82,481 +0.07(+0.07%)
Oct 18, 2019 96.82 96.82 94.29 94.93 95,400 -2.03(-2.09%)
Oct 17, 2019 94.75 96.97 94.60 96.96 93,071 +2.33(+2.46%)
Oct 16, 2019 93.48 94.98 93.48 94.63 65,442 +1.11(+1.19%)
Oct 15, 2019 93.66 94.74 93.36 93.52 47,620 +0.39(+0.42%)
Oct 14, 2019 92.28 95.28 91.68 93.13 85,358 +0.47(+0.51%)
Oct 11, 2019 93.44 94.09 92.35 92.66 71,200 -0.24(-0.26%)
Oct 10, 2019 92.75 93.31 92.32 92.90 56,402 +0.12(+0.13%)
Oct 09, 2019 94.66 94.82 92.72 92.78 64,635 -1.49(-1.58%)
Oct 08, 2019 94.81 95.06 93.31 94.27 72,571 -0.54(-0.57%)
Oct 07, 2019 95.44 95.81 94.44 94.81 93,327 -0.97(-1.01%)
Oct 04, 2019 96.57 97.27 95.23 95.78 69,300 -0.81(-0.84%)
Oct 03, 2019 97.49 98.24 96.37 96.59 133,973 -1.41(-1.44%)
Oct 02, 2019 96.49 98.37 95.60 98.00 159,758 +0.93(+0.96%)
Oct 01, 2019 97.16 98.77 96.58 97.07 157,762 +0.47(+0.49%)
Sep 30, 2019 97.99 99.85 96.49 96.60 206,013 -0.93(-0.95%)
Sep 27, 2019 95.98 97.75 95.26 97.53 81,200 +1.25(+1.30%)
Sep 26, 2019 96.38 97.25 96.27 96.28 68,960 +0.41(+0.43%)
Sep 25, 2019 95.08 97.03 95.08 95.87 102,746 +0.68(+0.71%)
Sep 24, 2019 94.17 95.64 93.72 95.19 83,865 +1.42(+1.51%)
Sep 23, 2019 93.66 94.57 93.16 93.77 62,227 +0.01(+0.01%)
Sep 20, 2019 94.52 95.00 93.55 93.76 105,700 -0.46(-0.49%)
Sep 19, 2019 94.45 94.81 93.68 94.22 101,558 -0.13(-0.14%)
Sep 18, 2019 95.16 95.50 93.44 94.35 102,495 -0.83(-0.87%)
Sep 17, 2019 95.79 96.34 94.77 95.18 104,015 -0.41(-0.43%)
Sep 16, 2019 94.53 96.33 94.32 95.59 111,532 +0.82(+0.87%)
Sep 13, 2019 94.59 94.98 93.53 94.77 98,900 +0.17(+0.18%)
Sep 12, 2019 94.66 95.78 93.96 94.60 145,550 +0.20(+0.21%)
Sep 11, 2019 92.63 95.63 92.63 94.40 115,697 +1.55(+1.67%)
Sep 10, 2019 93.75 94.28 92.17 92.85 184,803 -1.12(-1.19%)
Sep 09, 2019 94.54 94.90 93.50 93.97 112,849 -0.57(-0.60%)
Sep 06, 2019 95.57 96.30 94.39 94.54 79,800 -0.98(-1.03%)
Sep 05, 2019 94.78 96.88 94.23 95.52 162,713 +1.26(+1.34%)
Sep 04, 2019 93.99 94.84 92.78 94.26 107,178 +0.82(+0.88%)
Sep 03, 2019 92.59 94.12 91.70 93.44 145,484 +0.84(+0.91%)
Aug 30, 2019 92.97 93.54 92.48 92.60 61,800 -0.08(-0.09%)
Aug 29, 2019 93.47 94.16 92.25 92.68 78,295 +0.03(+0.03%)
Aug 28, 2019 89.65 93.13 88.99 92.65 151,900 +3.38(+3.79%)
Aug 27, 2019 89.31 89.76 87.32 89.27 147,132 +0.32(+0.36%)
Aug 26, 2019 86.25 88.96 85.05 88.95 192,280 +2.76(+3.20%)
Aug 23, 2019 88.00 89.88 85.71 86.19 208,000 -2.03(-2.30%)
Aug 22, 2019 85.24 88.64 83.12 88.22 367,067 +7.90(+9.84%)
Aug 21, 2019 81.12 81.54 79.60 80.32 76,444 -0.41(-0.51%)
Aug 20, 2019 81.05 81.67 79.99 80.73 77,508 -0.21(-0.26%)
Aug 19, 2019 81.29 81.79 80.36 80.94 82,392 +0.05(+0.06%)
Aug 16, 2019 80.90 81.74 80.49 80.89 66,200 +0.58(+0.72%)
Aug 15, 2019 79.81 80.67 79.25 80.31 71,987 +0.85(+1.07%)
Aug 14, 2019 80.03 80.72 78.88 79.46 59,032 -1.63(-2.01%)
Aug 13, 2019 79.24 81.20 79.24 81.09 42,084 +1.84(+2.32%)
Aug 12, 2019 79.56 80.03 78.51 79.25 65,922 -0.36(-0.45%)
Aug 09, 2019 80.20 80.85 77.50 79.61 37,400 -0.75(-0.93%)
Aug 08, 2019 79.98 80.60 79.04 80.36 67,017 +0.56(+0.70%)
Aug 07, 2019 79.88 80.76 78.87 79.80 101,742 -1.07(-1.32%)
Aug 06, 2019 81.01 81.21 79.91 80.87 46,021 -0.27(-0.33%)
Aug 05, 2019 83.71 83.89 80.32 81.14 62,616 -5.55(-6.40%)
Aug 02, 2019 85.99 87.46 85.19 86.69 52,100 +0.57(+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.