John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.44 72.60 70.44 72.45 170,588 +1.61(+2.28%)
Jun 29, 2020 69.95 71.00 69.68 70.84 72,033 +1.30(+1.87%)
Jun 26, 2020 70.01 70.68 69.19 69.54 186,911 -0.61(-0.87%)
Jun 25, 2020 69.67 70.31 69.05 70.15 101,277 +0.45(+0.65%)
Jun 24, 2020 69.76 70.58 69.31 69.70 79,223 -0.37(-0.53%)
Jun 23, 2020 70.80 70.80 69.46 70.07 71,677 -0.31(-0.45%)
Jun 22, 2020 69.70 70.68 69.35 70.39 64,036 +0.52(+0.74%)
Jun 19, 2020 71.13 71.13 69.87 69.87 110,945 -0.76(-1.08%)
Jun 18, 2020 70.87 71.39 70.09 70.63 47,672 -0.59(-0.83%)
Jun 17, 2020 71.85 71.91 70.52 71.23 75,601 -0.25(-0.34%)
Jun 16, 2020 73.00 73.00 71.31 71.47 97,418 -0.42(-0.58%)
Jun 15, 2020 69.36 72.49 68.95 71.89 78,265 +1.98(+2.83%)
Jun 12, 2020 71.38 71.43 69.44 69.91 104,585 -0.17(-0.24%)
Jun 11, 2020 70.98 71.44 69.90 70.08 61,780 -1.57(-2.19%)
Jun 10, 2020 72.07 73.67 71.02 71.65 74,030 -1.21(-1.65%)
Jun 09, 2020 74.36 74.74 72.61 72.86 50,841 -2.14(-2.85%)
Jun 08, 2020 73.59 75.46 73.23 75.00 57,709 +1.85(+2.53%)
Jun 05, 2020 73.04 74.09 72.50 73.15 66,308 +0.96(+1.33%)
Jun 04, 2020 70.34 72.71 70.34 72.19 53,552 +1.55(+2.19%)
Jun 03, 2020 72.13 72.79 70.64 70.64 60,280 -0.77(-1.08%)
Jun 02, 2020 72.31 74.08 70.93 71.42 69,720 -0.93(-1.28%)
Jun 01, 2020 73.72 74.81 72.34 72.34 97,938 -1.48(-2.00%)
May 29, 2020 73.06 74.14 71.75 73.82 68,899 +0.71(+0.98%)
May 28, 2020 74.04 75.52 73.07 73.10 60,851 -1.00(-1.35%)
May 27, 2020 72.73 74.11 71.96 74.11 70,589 +1.47(+2.02%)
May 26, 2020 73.53 73.53 72.22 72.64 49,818 +0.82(+1.13%)
May 22, 2020 70.77 72.08 70.77 71.82 44,688 +0.81(+1.15%)
May 21, 2020 70.47 71.35 69.76 71.01 54,637 +0.50(+0.71%)
May 20, 2020 71.38 71.67 70.25 70.51 56,458 -0.41(-0.58%)
May 19, 2020 72.64 74.40 70.85 70.92 74,076 -1.59(-2.20%)
May 18, 2020 69.61 72.95 68.91 72.51 110,700 +3.73(+5.43%)
May 15, 2020 69.19 70.19 68.54 68.78 335,102 -0.61(-0.88%)
May 14, 2020 71.86 72.12 68.89 69.39 74,242 -2.84(-3.94%)
May 13, 2020 75.35 75.77 71.92 72.23 93,419 -3.34(-4.42%)
May 12, 2020 74.70 76.40 73.63 75.57 107,179 +1.10(+1.48%)
May 11, 2020 74.81 76.40 74.22 74.47 82,860 -0.83(-1.10%)
May 08, 2020 74.30 76.07 74.30 75.31 72,216 +1.70(+2.31%)
May 07, 2020 74.03 74.90 72.98 73.60 118,837 +0.58(+0.79%)
May 06, 2020 74.52 75.54 72.44 73.02 93,430 -0.95(-1.28%)
May 05, 2020 72.85 75.32 72.85 73.97 162,126 +1.64(+2.26%)
May 04, 2020 70.11 72.96 68.81 72.33 159,277 +2.66(+3.82%)
May 01, 2020 68.23 69.81 67.43 69.67 94,024 +0.76(+1.10%)
Apr 30, 2020 71.50 72.78 65.47 68.92 164,114 -2.23(-3.14%)
Apr 29, 2020 72.96 72.96 69.73 71.15 138,924 -0.25(-0.35%)
Apr 28, 2020 71.59 73.04 70.68 71.40 121,846 +0.96(+1.36%)
Apr 27, 2020 70.35 71.67 69.53 70.45 101,332 +0.70(+1.01%)
Apr 24, 2020 71.24 71.39 69.23 69.74 69,117 -0.71(-1.01%)
Apr 23, 2020 72.62 72.94 69.66 70.45 85,452 -1.92(-2.66%)
Apr 22, 2020 73.80 74.00 72.15 72.38 77,471 -0.18(-0.25%)
Apr 21, 2020 72.92 74.76 71.84 72.56 82,033 -1.02(-1.39%)
Apr 20, 2020 72.12 74.30 72.12 73.58 60,115 +0.03(+0.03%)
Apr 17, 2020 75.36 75.52 73.55 73.56 98,790 +0.32(+0.44%)
Apr 16, 2020 70.98 73.25 70.50 73.24 77,292 +2.91(+4.14%)
Apr 15, 2020 69.65 71.47 69.65 70.33 63,384 -0.13(-0.19%)
Apr 14, 2020 70.86 71.32 69.57 70.46 92,212 +1.16(+1.67%)
Apr 13, 2020 70.67 70.83 68.94 69.31 51,144 -1.37(-1.94%)
Apr 09, 2020 69.85 71.51 69.46 70.67 121,790 +1.23(+1.78%)
Apr 08, 2020 72.51 73.69 68.06 69.44 223,676 -3.01(-4.16%)
Apr 07, 2020 75.83 75.83 70.35 72.45 164,828 -1.67(-2.25%)
Apr 06, 2020 72.65 74.50 70.70 74.12 99,514 +3.44(+4.87%)
Apr 03, 2020 67.97 71.27 67.76 70.68 98,195 +2.02(+2.95%)
Apr 02, 2020 67.32 70.39 67.00 68.66 72,518 +0.61(+0.90%)
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.