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 (%)
Jan 31, 2020 73.48 74.10 70.43 70.74 113,336 -2.43(-3.33%)
Jan 30, 2020 73.37 79.13 72.18 73.17 210,987 +2.99(+4.26%)
Jan 29, 2020 70.52 70.61 69.27 70.18 77,439 -0.20(-0.29%)
Jan 28, 2020 71.31 71.33 70.13 70.38 102,762 -0.89(-1.25%)
Jan 27, 2020 71.99 72.38 71.21 71.27 81,423 -1.24(-1.71%)
Jan 24, 2020 73.68 73.68 71.90 72.51 59,111 -0.97(-1.32%)
Jan 23, 2020 72.83 73.73 72.53 73.49 130,995 +0.72(+0.99%)
Jan 22, 2020 75.86 75.86 72.72 72.77 78,933 -3.02(-3.99%)
Jan 21, 2020 75.73 76.27 75.34 75.79 77,659 -0.14(-0.19%)
Jan 17, 2020 75.45 76.17 75.01 75.93 79,847 +0.64(+0.85%)
Jan 16, 2020 75.07 76.19 74.60 75.29 95,854 +0.39(+0.53%)
Jan 15, 2020 73.78 75.13 73.71 74.90 116,659 +1.04(+1.41%)
Jan 14, 2020 74.25 75.38 73.74 73.86 83,521 -0.63(-0.84%)
Jan 13, 2020 73.77 74.65 73.63 74.49 140,237 +0.97(+1.31%)
Jan 10, 2020 74.68 75.18 73.50 73.52 110,595 -1.02(-1.36%)
Jan 09, 2020 74.64 75.33 73.92 74.54 164,719 +0.06(+0.08%)
Jan 08, 2020 74.38 75.28 74.12 74.48 95,599 -0.13(-0.17%)
Jan 07, 2020 74.58 75.63 74.20 74.60 64,219 -0.08(-0.10%)
Jan 06, 2020 74.93 75.64 74.38 74.68 83,393 -0.41(-0.55%)
Jan 03, 2020 73.99 76.01 73.29 75.09 124,300 +0.40(+0.54%)
Jan 02, 2020 76.61 76.88 74.67 74.69 62,519 -1.90(-2.49%)
Dec 31, 2019 76.94 77.85 76.37 76.59 126,445 -0.29(-0.37%)
Dec 30, 2019 76.79 77.23 76.01 76.88 101,767 +0.12(+0.15%)
Dec 27, 2019 77.29 77.29 75.96 76.76 48,862 -0.14(-0.19%)
Dec 26, 2019 78.48 78.69 76.85 76.90 74,716 -1.61(-2.05%)
Dec 24, 2019 78.69 79.04 78.42 78.51 14,301 -0.16(-0.20%)
Dec 23, 2019 78.58 78.82 77.34 78.67 65,002 +0.09(+0.12%)
Dec 20, 2019 78.37 78.87 77.62 78.58 296,389 +0.04(+0.05%)
Dec 19, 2019 78.07 78.87 77.43 78.54 72,953 +0.50(+0.63%)
Dec 18, 2019 77.29 78.91 76.97 78.04 122,865 +1.02(+1.33%)
Dec 17, 2019 76.72 77.30 76.49 77.02 136,036 -0.13(-0.16%)
Dec 16, 2019 77.52 78.01 76.42 77.15 89,105 -0.45(-0.58%)
Dec 13, 2019 78.11 78.91 77.38 77.60 65,069 -0.91(-1.16%)
Dec 12, 2019 80.04 80.63 78.47 78.51 82,707 -1.61(-2.01%)
Dec 11, 2019 81.84 81.84 79.92 80.13 135,961 -1.56(-1.91%)
Dec 10, 2019 82.27 82.94 81.36 81.69 148,119 -0.88(-1.07%)
Dec 09, 2019 82.22 82.70 81.81 82.57 96,770 +0.32(+0.39%)
Dec 06, 2019 82.26 82.73 81.95 82.25 163,151 +0.04(+0.05%)
Dec 05, 2019 82.00 82.68 81.83 82.21 80,561 +0.11(+0.13%)
Dec 04, 2019 82.63 83.60 82.03 82.10 72,207 -0.42(-0.51%)
Dec 03, 2019 81.95 82.80 81.55 82.52 122,790 +0.54(+0.66%)
Dec 02, 2019 82.00 82.64 81.35 81.98 99,116 -0.03(-0.04%)
Nov 29, 2019 82.89 82.89 81.39 82.01 31,700 -0.92(-1.11%)
Nov 27, 2019 83.67 84.13 82.59 82.94 99,511 -0.70(-0.83%)
Nov 26, 2019 83.44 84.41 83.31 83.63 95,208 +0.19(+0.23%)
Nov 25, 2019 82.66 84.31 82.27 83.44 58,062 +0.61(+0.74%)
Nov 22, 2019 82.45 83.66 81.22 82.83 56,904 +0.44(+0.54%)
Nov 21, 2019 83.49 83.49 82.03 82.38 53,514 -1.33(-1.59%)
Nov 20, 2019 84.20 85.08 83.53 83.72 63,963 -0.55(-0.65%)
Nov 19, 2019 84.41 85.43 84.15 84.27 95,059 +0.33(+0.39%)
Nov 18, 2019 83.00 84.14 83.00 83.94 45,424 +1.06(+1.28%)
Nov 15, 2019 82.49 83.24 82.02 82.88 66,023 +0.68(+0.83%)
Nov 14, 2019 82.24 82.83 81.84 82.19 136,109 -0.35(-0.43%)
Nov 13, 2019 82.53 83.00 81.78 82.55 45,400 +0.10(+0.12%)
Nov 12, 2019 82.33 83.41 81.32 82.45 69,064 +0.35(+0.42%)
Nov 11, 2019 83.00 83.07 81.32 82.10 99,805 -1.46(-1.74%)
Nov 08, 2019 84.12 84.47 82.59 83.56 106,269 -0.54(-0.65%)
Nov 07, 2019 84.37 84.50 83.36 84.10 125,739 -0.13(-0.16%)
Nov 06, 2019 84.65 85.54 84.15 84.23 82,767 -0.30(-0.36%)
Nov 05, 2019 84.81 84.84 83.95 84.54 117,215 -0.12(-0.15%)
Nov 04, 2019 86.17 86.54 84.46 84.66 118,787 -1.61(-1.87%)
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.