John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 82.96 85.50 82.96 85.33 144,841 +1.90(+2.28%)
Jun 29, 2020 82.38 83.62 82.07 83.43 61,161 +1.53(+1.87%)
Jun 26, 2020 82.45 83.24 81.49 81.90 158,700 -0.72(-0.87%)
Jun 25, 2020 82.05 82.81 81.33 82.62 85,991 +0.53(+0.65%)
Jun 24, 2020 82.16 83.13 81.64 82.09 67,266 -0.44(-0.53%)
Jun 23, 2020 83.39 83.39 81.81 82.53 60,859 -0.37(-0.45%)
Jun 22, 2020 82.09 83.25 81.68 82.90 54,371 +0.61(+0.74%)
Jun 19, 2020 83.77 83.77 82.29 82.29 94,200 -0.90(-1.08%)
Jun 18, 2020 83.47 84.08 82.55 83.19 40,477 -0.70(-0.83%)
Jun 17, 2020 84.62 84.69 83.05 83.89 64,191 -0.29(-0.34%)
Jun 16, 2020 85.98 85.98 83.99 84.18 82,715 -0.49(-0.58%)
Jun 15, 2020 81.69 85.38 81.21 84.67 66,453 +2.33(+2.83%)
Jun 12, 2020 84.07 84.13 81.78 82.34 88,800 -0.20(-0.24%)
Jun 11, 2020 83.60 84.14 82.32 82.54 52,456 -1.85(-2.19%)
Jun 10, 2020 84.88 86.76 83.65 84.39 62,857 -1.42(-1.65%)
Jun 09, 2020 87.58 88.03 85.52 85.81 43,168 -2.52(-2.85%)
Jun 08, 2020 86.67 88.87 86.25 88.33 48,999 +2.18(+2.53%)
Jun 05, 2020 86.02 87.26 85.39 86.15 56,300 +1.13(+1.33%)
Jun 04, 2020 82.84 85.63 82.84 85.02 45,470 +1.82(+2.19%)
Jun 03, 2020 84.95 85.73 83.20 83.20 51,182 -0.91(-1.08%)
Jun 02, 2020 85.16 87.25 83.54 84.11 59,197 -1.09(-1.28%)
Jun 01, 2020 86.82 88.11 85.20 85.20 83,156 -1.74(-2.00%)
May 29, 2020 86.05 87.32 84.51 86.94 58,500 +0.84(+0.98%)
May 28, 2020 87.20 88.94 86.06 86.10 51,667 -1.18(-1.35%)
May 27, 2020 85.66 87.28 84.75 87.28 59,935 +1.73(+2.02%)
May 26, 2020 86.60 86.60 85.06 85.55 42,299 -0.04(-0.05%)
May 22, 2020 84.33 85.90 84.33 85.59 37,500 +0.97(+1.15%)
May 21, 2020 83.98 85.03 83.13 84.62 45,849 +0.60(+0.71%)
May 20, 2020 85.06 85.41 83.72 84.02 47,377 -0.49(-0.58%)
May 19, 2020 86.56 88.66 84.43 84.51 62,161 -1.90(-2.20%)
May 18, 2020 82.95 86.93 82.12 86.41 92,894 +4.45(+5.43%)
May 15, 2020 82.45 83.64 81.68 81.96 281,200 -0.73(-0.88%)
May 14, 2020 85.64 85.95 82.10 82.69 62,300 -3.39(-3.94%)
May 13, 2020 89.79 90.30 85.71 86.08 78,393 -3.98(-4.42%)
May 12, 2020 89.02 91.04 87.74 90.06 89,939 +1.31(+1.48%)
May 11, 2020 89.15 91.04 88.45 88.75 69,532 -0.99(-1.10%)
May 08, 2020 88.54 90.65 88.54 89.74 60,600 +2.03(+2.31%)
May 07, 2020 88.22 89.25 86.97 87.71 99,722 +0.69(+0.79%)
May 06, 2020 88.80 90.02 86.32 87.02 78,402 -1.13(-1.28%)
May 05, 2020 86.82 89.76 86.82 88.15 136,048 +1.95(+2.26%)
May 04, 2020 83.55 86.95 82.00 86.20 133,657 +3.17(+3.82%)
May 01, 2020 81.31 83.19 80.36 83.03 78,900 +0.90(+1.10%)
Apr 30, 2020 85.20 86.73 78.02 82.13 137,716 -2.66(-3.14%)
Apr 29, 2020 86.95 86.95 83.10 84.79 116,578 -0.30(-0.35%)
Apr 28, 2020 85.31 87.04 84.23 85.09 102,247 +1.14(+1.36%)
Apr 27, 2020 83.83 85.41 82.86 83.95 85,033 +0.84(+1.01%)
Apr 24, 2020 84.89 85.07 82.50 83.11 58,000 -0.85(-1.01%)
Apr 23, 2020 86.54 86.92 83.01 83.96 71,707 -2.29(-2.66%)
Apr 22, 2020 87.95 88.18 85.98 86.25 65,010 -0.22(-0.25%)
Apr 21, 2020 86.90 89.09 85.61 86.47 68,838 -1.22(-1.39%)
Apr 20, 2020 85.94 88.54 85.94 87.69 50,446 +0.03(+0.03%)
Apr 17, 2020 89.80 90.00 87.65 87.66 82,900 +0.38(+0.44%)
Apr 16, 2020 84.59 87.29 84.01 87.28 64,860 +3.47(+4.14%)
Apr 15, 2020 83.00 85.17 83.00 83.81 53,189 -0.16(-0.19%)
Apr 14, 2020 84.44 84.99 82.91 83.97 77,380 +1.38(+1.67%)
Apr 13, 2020 84.22 84.41 82.16 82.59 42,918 -1.63(-1.94%)
Apr 09, 2020 83.24 85.22 82.78 84.22 102,200 +1.47(+1.78%)
Apr 08, 2020 86.41 87.81 81.11 82.75 187,697 -3.59(-4.16%)
Apr 07, 2020 90.36 90.36 83.83 86.34 138,315 -1.99(-2.25%)
Apr 06, 2020 86.58 88.78 84.25 88.33 83,507 +4.10(+4.87%)
Apr 03, 2020 81.00 84.93 80.75 84.23 82,400 +2.41(+2.95%)
Apr 02, 2020 80.23 83.88 79.84 81.82 60,854 +0.73(+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.