John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.80 70.80 69.44 69.52 70,962 -1.33(-1.87%)
Aug 28, 2020 70.52 71.10 69.49 70.85 100,345 +0.40(+0.57%)
Aug 27, 2020 70.69 71.14 70.01 70.45 59,639 +0.10(+0.15%)
Aug 26, 2020 71.72 72.73 70.24 70.34 53,231 -1.82(-2.53%)
Aug 25, 2020 72.84 73.16 71.92 72.17 47,342 -0.76(-1.04%)
Aug 24, 2020 73.06 73.33 71.11 72.93 71,059 +0.16(+0.22%)
Aug 21, 2020 72.51 74.34 72.26 72.77 125,775 +1.48(+2.07%)
Aug 20, 2020 77.04 77.90 70.72 71.30 114,944 -7.39(-9.40%)
Aug 19, 2020 79.07 79.75 78.66 78.69 48,484 -0.17(-0.21%)
Aug 18, 2020 78.11 78.97 77.16 78.86 43,123 +0.67(+0.86%)
Aug 17, 2020 77.84 79.14 77.84 78.18 32,787 +0.24(+0.30%)
Aug 14, 2020 78.22 78.90 77.77 77.95 48,225 -0.63(-0.80%)
Aug 13, 2020 79.11 79.59 78.58 78.58 31,379 -0.69(-0.87%)
Aug 12, 2020 78.74 79.62 78.62 79.27 64,326 +1.17(+1.50%)
Aug 11, 2020 79.76 79.76 77.76 78.10 59,450 -1.26(-1.58%)
Aug 10, 2020 77.67 79.99 77.50 79.35 95,000 +1.45(+1.86%)
Aug 07, 2020 76.13 78.11 76.13 77.91 58,305 +1.77(+2.33%)
Aug 06, 2020 77.29 77.63 75.54 76.13 99,824 -1.34(-1.74%)
Aug 05, 2020 77.55 78.43 76.92 77.48 101,914 +0.42(+0.54%)
Aug 04, 2020 75.78 77.37 75.17 77.06 76,810 +1.21(+1.60%)
Aug 03, 2020 75.07 75.87 74.86 75.85 63,866 +0.98(+1.32%)
Jul 31, 2020 74.69 75.36 73.37 74.86 83,267 +0.20(+0.27%)
Jul 30, 2020 74.79 74.97 73.71 74.66 48,377 -0.72(-0.96%)
Jul 29, 2020 75.30 76.55 74.54 75.38 66,526 +0.29(+0.38%)
Jul 28, 2020 74.58 76.06 74.28 75.09 62,618 +0.48(+0.65%)
Jul 27, 2020 73.16 74.76 72.93 74.61 110,880 +1.55(+2.13%)
Jul 24, 2020 74.39 74.39 72.60 73.05 64,659 -1.32(-1.77%)
Jul 23, 2020 74.40 74.86 74.16 74.37 50,964 +0.14(+0.19%)
Jul 22, 2020 75.89 76.02 73.39 74.23 41,333 -2.04(-2.67%)
Jul 21, 2020 74.34 77.35 74.34 76.26 75,909 +2.45(+3.31%)
Jul 20, 2020 74.98 74.98 73.21 73.82 41,775 -1.17(-1.56%)
Jul 17, 2020 75.55 75.82 74.90 74.99 46,875 -0.52(-0.69%)
Jul 16, 2020 76.28 77.14 75.38 75.51 73,001 -0.82(-1.08%)
Jul 15, 2020 76.96 78.55 76.33 76.33 57,966 -0.06(-0.08%)
Jul 14, 2020 74.72 77.15 74.72 76.39 75,044 +1.83(+2.45%)
Jul 13, 2020 74.56 74.89 73.62 74.56 56,092 +0.78(+1.06%)
Jul 10, 2020 69.25 74.41 69.25 73.78 91,747 +4.19(+6.01%)
Jul 09, 2020 70.71 70.71 68.88 69.60 61,797 -1.09(-1.54%)
Jul 08, 2020 71.56 71.56 70.06 70.68 44,084 -0.47(-0.66%)
Jul 07, 2020 70.99 72.13 70.51 71.15 57,550 -0.11(-0.15%)
Jul 06, 2020 72.47 72.79 71.13 71.26 59,335 -0.42(-0.59%)
Jul 02, 2020 72.16 72.83 71.35 71.69 36,864 +0.14(+0.19%)
Jul 01, 2020 72.60 72.73 71.26 71.55 52,034 -0.90(-1.24%)
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%)
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.