John B Sanfilippo (NQ: JBSS )

87.97 USD -1.32 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 74.35 75.09 73.21 74.21 69,501 -0.66(-0.88%)
Nov 27, 2020 74.70 75.11 73.28 74.87 22,500 +0.24(+0.32%)
Nov 25, 2020 76.32 76.32 74.63 74.63 53,700 -1.58(-2.07%)
Nov 24, 2020 76.00 77.12 75.28 76.21 57,268 +1.00(+1.33%)
Nov 23, 2020 75.54 75.85 74.62 75.21 57,205 -0.44(-0.58%)
Nov 20, 2020 75.07 75.99 74.74 75.65 84,700 -0.07(-0.09%)
Nov 19, 2020 75.89 75.90 74.70 75.72 45,621 -0.53(-0.70%)
Nov 18, 2020 76.76 77.58 75.51 76.25 49,763 +0.03(+0.04%)
Nov 17, 2020 77.50 77.73 75.61 76.22 71,374 -1.33(-1.72%)
Nov 16, 2020 77.74 77.74 76.69 77.55 49,887 +0.96(+1.25%)
Nov 13, 2020 76.13 77.13 75.04 76.59 34,600 +0.60(+0.79%)
Nov 12, 2020 76.65 76.81 74.51 75.99 37,034 -0.75(-0.98%)
Nov 11, 2020 76.05 77.02 75.31 76.74 43,923 +0.62(+0.81%)
Nov 10, 2020 75.03 77.38 74.86 76.12 74,281 +1.26(+1.68%)
Nov 09, 2020 76.96 78.18 74.86 74.86 59,343 +0.71(+0.96%)
Nov 06, 2020 74.85 75.90 73.84 74.15 45,100 -0.40(-0.54%)
Nov 05, 2020 74.79 75.92 74.14 74.55 34,536 +0.06(+0.08%)
Nov 04, 2020 75.00 75.62 73.75 74.49 29,473 -0.54(-0.72%)
Nov 03, 2020 73.62 75.28 73.62 75.03 47,792 +1.94(+2.65%)
Nov 02, 2020 73.50 74.07 72.49 73.09 47,079 +0.33(+0.45%)
Oct 30, 2020 73.35 73.86 72.38 72.76 33,800 -0.74(-1.01%)
Oct 29, 2020 72.13 74.00 71.00 73.50 65,788 +1.11(+1.53%)
Oct 28, 2020 74.02 74.97 72.23 72.39 50,770 -2.20(-2.95%)
Oct 27, 2020 77.90 77.96 74.51 74.59 42,179 -0.61(-0.81%)
Oct 26, 2020 75.88 76.77 74.84 75.20 49,254 -1.16(-1.52%)
Oct 23, 2020 76.73 76.93 76.05 76.36 34,400 +0.11(+0.14%)
Oct 22, 2020 76.39 76.94 75.71 76.25 43,192 +0.24(+0.32%)
Oct 21, 2020 75.34 76.16 75.31 76.01 44,201 +0.55(+0.73%)
Oct 20, 2020 76.02 76.02 75.00 75.46 30,064 -0.46(-0.61%)
Oct 19, 2020 76.89 77.22 75.75 75.92 60,843 -0.58(-0.76%)
Oct 16, 2020 76.09 77.00 75.79 76.50 42,600 +0.17(+0.22%)
Oct 15, 2020 75.50 76.95 74.87 76.33 39,601 +0.72(+0.95%)
Oct 14, 2020 76.45 76.58 75.57 75.61 31,836 -1.05(-1.37%)
Oct 13, 2020 76.85 77.18 76.00 76.66 52,306 -0.58(-0.75%)
Oct 12, 2020 77.01 77.81 76.96 77.24 32,559 +0.35(+0.46%)
Oct 09, 2020 76.75 77.43 76.23 76.89 36,300 +0.24(+0.31%)
Oct 08, 2020 76.55 77.68 76.10 76.65 50,781 +0.52(+0.68%)
Oct 07, 2020 77.04 77.04 75.83 76.13 42,968 -0.54(-0.70%)
Oct 06, 2020 76.98 77.78 76.25 76.67 55,642 +0.19(+0.25%)
Oct 05, 2020 75.98 76.82 75.91 76.48 31,689 +0.69(+0.91%)
Oct 02, 2020 74.92 76.43 73.78 75.79 51,600 +0.24(+0.32%)
Oct 01, 2020 75.35 76.47 75.01 75.55 47,154 +0.17(+0.23%)
Sep 30, 2020 75.58 76.22 74.90 75.38 45,421 +0.28(+0.37%)
Sep 29, 2020 75.05 75.39 74.56 75.10 28,004 +0.26(+0.35%)
Sep 28, 2020 74.46 75.37 74.46 74.84 61,543 +0.78(+1.05%)
Sep 25, 2020 73.26 74.99 73.26 74.06 34,700 +0.26(+0.35%)
Sep 24, 2020 71.76 74.67 71.50 73.80 57,450 +2.24(+3.13%)
Sep 23, 2020 74.18 75.39 71.56 71.56 87,660 -2.60(-3.51%)
Sep 22, 2020 74.88 75.01 73.66 74.16 63,958 -0.33(-0.44%)
Sep 21, 2020 74.99 75.50 72.75 74.49 82,043 -1.14(-1.51%)
Sep 18, 2020 76.19 76.49 75.28 75.63 230,400 +0.22(+0.29%)
Sep 17, 2020 75.11 75.61 74.44 75.41 68,887 -0.21(-0.28%)
Sep 16, 2020 76.28 76.75 75.47 75.62 80,925 -0.84(-1.10%)
Sep 15, 2020 76.66 77.11 76.21 76.46 52,781 +0.13(+0.17%)
Sep 14, 2020 76.94 78.72 76.11 76.33 54,006 -0.35(-0.46%)
Sep 11, 2020 77.19 77.20 75.92 76.68 39,900 -0.24(-0.31%)
Sep 10, 2020 76.74 77.41 76.39 76.92 63,593 -0.10(-0.13%)
Sep 09, 2020 78.70 79.37 76.01 77.02 108,310 -1.46(-1.86%)
Sep 08, 2020 80.65 80.65 78.16 78.48 62,755 -2.22(-2.75%)
Sep 04, 2020 81.60 82.11 79.44 80.70 84,700 +1.36(+1.71%)
Sep 03, 2020 80.61 80.69 78.59 79.34 61,668 -1.12(-1.39%)
Sep 02, 2020 78.74 80.53 78.73 80.46 57,299 +1.56(+1.98%)
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.