John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.75 66.75 66.75 27,095 -0.03(-0.05%)
Dec 30, 2020 67.28 67.28 66.48 66.79 27,095 -0.28(-0.42%)
Dec 29, 2020 67.37 67.37 66.37 67.07 49,316 -0.36(-0.54%)
Dec 28, 2020 67.05 67.66 66.34 67.43 45,761 +0.87(+1.31%)
Dec 24, 2020 65.38 66.83 65.10 66.56 43,119 +1.67(+2.57%)
Dec 23, 2020 64.00 65.04 63.37 64.89 72,737 +1.09(+1.71%)
Dec 22, 2020 63.94 64.83 63.46 63.80 58,455 -0.29(-0.45%)
Dec 21, 2020 65.33 65.52 63.50 64.09 59,416 -1.74(-2.64%)
Dec 18, 2020 66.49 66.82 65.34 65.82 450,446 -0.48(-0.73%)
Dec 17, 2020 66.75 67.34 66.07 66.31 66,813 -0.14(-0.20%)
Dec 16, 2020 66.29 67.23 65.61 66.44 81,652 +0.30(+0.46%)
Dec 15, 2020 65.57 66.34 65.33 66.14 73,290 +1.02(+1.56%)
Dec 14, 2020 65.60 66.49 64.92 65.12 81,418 -0.03(-0.04%)
Dec 11, 2020 64.28 65.25 64.28 65.15 36,857 +0.71(+1.10%)
Dec 10, 2020 64.58 65.00 63.88 64.44 68,718 -0.60(-0.92%)
Dec 09, 2020 64.80 65.16 64.23 65.04 38,196 +0.31(+0.48%)
Dec 08, 2020 64.47 65.29 63.70 64.72 52,854 +0.27(+0.42%)
Dec 07, 2020 64.28 64.90 62.27 64.45 58,439 -0.09(-0.14%)
Dec 04, 2020 62.89 64.69 62.89 64.55 51,624 +1.36(+2.16%)
Dec 03, 2020 62.47 63.46 62.29 63.18 45,570 +0.89(+1.43%)
Dec 02, 2020 62.81 63.03 62.07 62.29 47,087 -0.90(-1.42%)
Dec 01, 2020 63.33 63.33 62.33 63.19 70,392 +0.37(+0.59%)
Nov 30, 2020 62.94 63.56 61.97 62.82 82,104 -0.56(-0.88%)
Nov 27, 2020 63.23 63.58 62.03 63.38 26,580 +0.20(+0.32%)
Nov 25, 2020 64.60 64.60 63.17 63.17 63,438 -1.34(-2.07%)
Nov 24, 2020 64.33 65.28 63.72 64.51 67,653 +0.85(+1.33%)
Nov 23, 2020 63.94 64.21 63.17 63.66 67,578 -0.37(-0.58%)
Nov 20, 2020 63.55 64.33 63.26 64.04 100,059 -0.06(-0.09%)
Nov 19, 2020 64.24 64.25 63.23 64.10 53,894 -0.45(-0.70%)
Nov 18, 2020 64.98 65.67 63.92 64.55 58,787 +0.03(+0.04%)
Nov 17, 2020 65.60 65.80 64.00 64.52 84,317 -1.13(-1.71%)
Nov 16, 2020 65.81 65.81 64.92 65.65 58,933 +0.81(+1.25%)
Nov 13, 2020 64.44 65.29 63.52 64.83 40,874 +0.51(+0.79%)
Nov 12, 2020 64.88 65.02 63.07 64.33 43,749 -0.63(-0.98%)
Nov 11, 2020 64.38 65.20 63.75 64.96 51,888 +0.52(+0.81%)
Nov 10, 2020 63.51 65.50 63.37 64.44 87,751 +1.07(+1.68%)
Nov 09, 2020 65.15 66.17 63.37 63.37 70,104 +0.60(+0.96%)
Nov 06, 2020 63.36 64.25 62.51 62.77 53,278 -0.34(-0.54%)
Nov 05, 2020 63.31 64.27 62.76 63.11 40,798 +0.05(+0.08%)
Nov 04, 2020 63.49 64.01 62.43 63.06 34,817 -0.46(-0.72%)
Nov 03, 2020 62.32 63.72 62.32 63.51 56,458 +1.64(+2.65%)
Nov 02, 2020 62.22 62.70 61.36 61.87 55,616 +0.28(+0.45%)
Oct 30, 2020 62.09 62.52 61.27 61.59 39,929 -0.63(-1.01%)
Oct 29, 2020 61.06 62.64 60.10 62.22 77,718 +0.94(+1.53%)
Oct 28, 2020 62.66 63.47 61.14 61.28 59,976 -1.86(-2.95%)
Oct 27, 2020 65.94 65.99 63.07 63.14 49,827 -0.52(-0.81%)
Oct 26, 2020 64.23 64.99 63.35 63.66 58,185 -0.98(-1.52%)
Oct 23, 2020 64.95 65.12 64.38 64.64 40,638 +0.09(+0.14%)
Oct 22, 2020 64.66 65.13 64.09 64.55 51,024 +0.20(+0.32%)
Oct 21, 2020 63.77 64.47 63.75 64.34 52,216 +0.47(+0.73%)
Oct 20, 2020 64.35 64.35 63.49 63.88 35,515 -0.39(-0.61%)
Oct 19, 2020 65.09 65.37 64.12 64.27 71,876 -0.49(-0.76%)
Oct 16, 2020 64.41 65.18 64.16 64.76 50,325 +0.14(+0.22%)
Oct 15, 2020 63.91 65.14 63.38 64.61 46,782 +0.61(+0.95%)
Oct 14, 2020 64.71 64.82 63.97 64.00 37,609 -0.89(-1.37%)
Oct 13, 2020 65.05 65.33 64.33 64.89 61,791 -0.49(-0.75%)
Oct 12, 2020 65.19 65.87 65.15 65.38 38,463 +0.30(+0.46%)
Oct 09, 2020 64.97 65.54 64.53 65.09 42,882 +0.20(+0.31%)
Oct 08, 2020 64.80 65.76 64.42 64.88 59,989 +0.44(+0.68%)
Oct 07, 2020 65.21 65.21 64.19 64.44 50,759 -0.46(-0.70%)
Oct 06, 2020 65.16 65.84 64.55 64.90 65,732 +0.16(+0.25%)
Oct 05, 2020 64.32 65.03 64.26 64.74 37,435 +0.58(+0.91%)
Oct 02, 2020 63.42 64.70 62.45 64.16 60,957 +0.20(+0.32%)
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.