John B Sanfilippo (NQ: JBSS )

105.76 +0.35 (+0.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 61.84 62.05 56.28 58.90 421,380 -4.08(-6.48%)
Feb 27, 2020 62.25 63.86 61.88 62.98 111,239 +0.07(+0.11%)
Feb 26, 2020 63.80 64.72 62.37 62.91 117,565 -0.70(-1.11%)
Feb 25, 2020 65.48 65.49 63.05 63.62 63,802 -1.81(-2.77%)
Feb 24, 2020 65.68 65.92 64.67 65.43 34,076 -1.02(-1.53%)
Feb 21, 2020 66.55 67.11 66.18 66.44 33,486 -0.08(-0.11%)
Feb 20, 2020 66.50 66.79 65.93 66.52 92,533 +0.02(+0.03%)
Feb 19, 2020 65.91 67.20 65.68 66.50 38,986 +0.50(+0.75%)
Feb 18, 2020 67.10 67.38 65.82 66.01 49,191 -1.12(-1.66%)
Feb 14, 2020 66.38 67.88 66.38 67.12 97,360 +0.55(+0.82%)
Feb 13, 2020 66.06 66.64 65.47 66.58 44,256 +0.50(+0.75%)
Feb 12, 2020 66.91 67.53 66.07 66.08 70,154 -0.83(-1.24%)
Feb 11, 2020 65.29 67.87 65.29 66.91 106,095 +1.71(+2.63%)
Feb 10, 2020 64.82 65.85 64.09 65.20 246,806 +0.44(+0.67%)
Feb 07, 2020 66.33 66.74 64.72 64.77 49,335 -1.66(-2.50%)
Feb 06, 2020 66.70 67.46 66.35 66.43 115,683 -0.48(-0.71%)
Feb 05, 2020 68.50 68.50 66.81 66.91 103,911 -1.23(-1.81%)
Feb 04, 2020 68.50 69.05 68.05 68.14 142,292 +0.01(+0.01%)
Feb 03, 2020 71.03 71.03 67.99 68.13 115,897 -2.61(-3.69%)
Jan 31, 2020 73.48 74.10 70.44 70.74 113,329 -2.43(-3.33%)
Jan 30, 2020 73.37 79.13 72.18 73.17 210,975 +2.99(+4.26%)
Jan 29, 2020 70.52 70.61 69.27 70.19 77,434 -0.20(-0.29%)
Jan 28, 2020 71.32 71.33 70.14 70.39 102,756 -0.89(-1.25%)
Jan 27, 2020 72.00 72.38 71.22 71.28 81,418 -1.24(-1.71%)
Jan 24, 2020 73.69 73.69 71.91 72.52 59,107 -0.97(-1.32%)
Jan 23, 2020 72.84 73.74 72.54 73.49 130,987 +0.72(+0.99%)
Jan 22, 2020 75.87 75.87 72.73 72.77 78,929 -3.02(-3.99%)
Jan 21, 2020 75.73 76.27 75.35 75.79 77,655 -0.14(-0.19%)
Jan 17, 2020 75.46 76.18 75.01 75.93 79,843 +0.64(+0.85%)
Jan 16, 2020 75.07 76.19 74.61 75.30 95,848 +0.39(+0.53%)
Jan 15, 2020 73.79 75.14 73.72 74.90 116,653 +1.04(+1.41%)
Jan 14, 2020 74.26 75.38 73.74 73.86 83,517 -0.63(-0.84%)
Jan 13, 2020 73.78 74.65 73.64 74.49 140,229 +0.97(+1.31%)
Jan 10, 2020 74.68 75.19 73.50 73.53 110,588 -1.02(-1.36%)
Jan 09, 2020 74.64 75.34 73.93 74.54 164,710 +0.06(+0.08%)
Jan 08, 2020 74.38 75.29 74.13 74.48 95,593 -0.13(-0.17%)
Jan 07, 2020 74.58 75.63 74.21 74.61 64,215 -0.08(-0.10%)
Jan 06, 2020 74.94 75.64 74.38 74.68 83,388 -0.41(-0.55%)
Jan 03, 2020 74.00 76.01 73.29 75.10 124,293 +0.40(+0.54%)
Jan 02, 2020 76.61 76.88 74.68 74.69 62,515 -1.90(-2.49%)
Dec 31, 2019 76.94 77.86 76.37 76.60 126,438 -0.29(-0.37%)
Dec 30, 2019 76.80 77.23 76.01 76.88 101,761 +0.12(+0.15%)
Dec 27, 2019 77.29 77.29 75.97 76.77 48,859 -0.14(-0.19%)
Dec 26, 2019 78.49 78.70 76.86 76.91 74,711 -1.61(-2.05%)
Dec 24, 2019 78.70 79.04 78.43 78.52 14,300 -0.16(-0.20%)
Dec 23, 2019 78.59 78.82 77.34 78.68 64,998 +0.09(+0.12%)
Dec 20, 2019 78.38 78.87 77.63 78.59 296,372 +0.04(+0.05%)
Dec 19, 2019 78.07 78.87 77.43 78.54 72,949 +0.50(+0.63%)
Dec 18, 2019 77.29 78.91 76.97 78.05 122,858 +1.02(+1.33%)
Dec 17, 2019 76.72 77.30 76.50 77.03 136,028 -0.13(-0.16%)
Dec 16, 2019 77.52 78.02 76.42 77.15 89,100 -0.45(-0.58%)
Dec 13, 2019 78.12 78.91 77.39 77.60 65,066 -0.91(-1.16%)
Dec 12, 2019 80.05 80.63 78.48 78.52 82,703 -1.61(-2.01%)
Dec 11, 2019 81.84 81.84 79.93 80.13 135,953 -1.56(-1.91%)
Dec 10, 2019 82.27 82.94 81.36 81.69 148,111 -0.88(-1.07%)
Dec 09, 2019 82.23 82.71 81.82 82.57 96,765 +0.32(+0.39%)
Dec 06, 2019 82.26 82.73 81.96 82.25 163,142 +0.04(+0.05%)
Dec 05, 2019 82.00 82.68 81.83 82.21 80,556 +0.11(+0.13%)
Dec 04, 2019 82.63 83.60 82.03 82.10 72,203 -0.42(-0.51%)
Dec 03, 2019 81.95 82.81 81.56 82.52 122,783 +0.54(+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.