John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 76.15 77.41 75.42 76.85 176,894 +0.69(+0.91%)
Aug 30, 2019 76.46 76.93 76.06 76.16 75,142 -0.07(-0.09%)
Aug 29, 2019 76.87 77.44 75.87 76.22 95,199 +0.02(+0.03%)
Aug 28, 2019 73.73 76.59 73.19 76.20 184,695 +2.78(+3.79%)
Aug 27, 2019 73.45 73.82 71.81 73.42 178,898 +0.26(+0.36%)
Aug 26, 2019 70.93 73.16 69.95 73.16 233,793 +2.27(+3.20%)
Aug 23, 2019 72.37 73.92 70.49 70.89 252,908 -1.67(-2.30%)
Aug 22, 2019 70.10 72.90 68.36 72.56 446,318 +6.50(+9.84%)
Aug 21, 2019 66.72 67.06 65.47 66.06 92,948 -0.34(-0.51%)
Aug 20, 2019 66.66 67.16 65.79 66.40 94,242 -0.17(-0.26%)
Aug 19, 2019 66.86 67.27 66.09 66.57 100,180 +0.04(+0.06%)
Aug 16, 2019 66.53 67.23 66.19 66.53 80,492 +0.48(+0.72%)
Aug 15, 2019 65.64 66.35 65.18 66.05 87,529 +0.70(+1.07%)
Aug 14, 2019 65.82 66.39 64.87 65.35 71,777 -1.34(-2.01%)
Aug 13, 2019 65.17 66.78 65.17 66.69 51,170 +1.51(+2.32%)
Aug 12, 2019 65.43 65.82 64.57 65.18 80,154 -0.30(-0.45%)
Aug 09, 2019 65.96 66.49 63.74 65.47 45,474 -0.62(-0.93%)
Aug 08, 2019 65.78 66.29 65.01 66.09 81,486 +0.46(+0.70%)
Aug 07, 2019 65.70 66.42 64.87 65.63 123,708 -0.88(-1.32%)
Aug 06, 2019 66.63 66.79 65.72 66.51 55,957 -0.22(-0.33%)
Aug 05, 2019 68.85 68.99 66.06 66.73 76,135 -2.10(-3.05%)
Aug 02, 2019 68.27 69.44 67.64 68.83 65,619 +0.45(+0.66%)
Aug 01, 2019 69.12 70.39 68.18 68.38 74,003 -0.63(-0.91%)
Jul 31, 2019 69.39 70.43 68.28 69.00 98,359 -0.43(-0.62%)
Jul 30, 2019 67.84 69.84 67.50 69.43 111,767 +1.60(+2.35%)
Jul 29, 2019 67.87 68.05 66.84 67.84 65,968 -0.04(-0.06%)
Jul 26, 2019 67.00 67.96 66.65 67.88 55,669 +1.03(+1.54%)
Jul 25, 2019 67.70 67.70 66.31 66.84 48,531 -1.08(-1.59%)
Jul 24, 2019 66.88 68.21 66.88 67.92 49,622 +1.04(+1.56%)
Jul 23, 2019 67.48 67.52 66.42 66.88 57,787 -0.30(-0.45%)
Jul 22, 2019 67.77 68.33 66.57 67.19 35,419 -0.48(-0.72%)
Jul 19, 2019 67.53 68.62 67.53 67.67 74,687 -0.08(-0.12%)
Jul 18, 2019 64.61 67.90 64.15 67.75 166,830 +3.36(+5.22%)
Jul 17, 2019 64.19 64.61 64.01 64.39 111,973 +0.38(+0.60%)
Jul 16, 2019 63.84 64.65 63.84 64.01 102,415 -0.04(-0.06%)
Jul 15, 2019 64.45 64.70 63.53 64.05 87,972 -0.11(-0.17%)
Jul 12, 2019 64.31 64.32 63.17 64.16 112,094 +0.10(+0.15%)
Jul 11, 2019 62.95 64.42 62.42 64.07 87,471 +1.52(+2.42%)
Jul 10, 2019 64.72 65.08 62.40 62.55 106,363 -2.13(-3.29%)
Jul 09, 2019 64.52 65.01 64.21 64.68 108,958 +0.17(+0.26%)
Jul 08, 2019 64.07 64.51 63.77 64.51 101,221 +0.48(+0.76%)
Jul 05, 2019 63.72 64.31 62.83 64.03 88,919 +0.30(+0.47%)
Jul 03, 2019 63.19 64.30 63.19 63.72 86,023 +0.64(+1.02%)
Jul 02, 2019 63.38 64.16 62.87 63.08 88,690 +0.35(+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.