John B Sanfilippo (NQ: JBSS )

81.90 USD +0.99 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 88.88 89.60 80.88 81.09 98,182 -8.31(-9.30%)
Mar 31, 2020 85.43 89.47 84.65 89.40 178,539 +4.61(+5.44%)
Mar 30, 2020 76.09 84.98 76.09 84.79 89,316 +9.69(+12.90%)
Mar 27, 2020 74.70 77.76 73.21 75.10 96,900 -1.89(-2.45%)
Mar 26, 2020 75.22 79.24 75.22 76.99 83,325 +2.04(+2.72%)
Mar 25, 2020 78.47 78.49 74.68 74.95 163,946 -2.75(-3.54%)
Mar 24, 2020 78.15 79.67 73.46 77.70 91,457 +2.24(+2.97%)
Mar 23, 2020 75.00 76.21 72.26 75.46 121,184 +0.42(+0.56%)
Mar 20, 2020 73.94 76.12 70.71 75.04 108,900 +1.14(+1.54%)
Mar 19, 2020 71.54 74.68 68.18 73.90 139,847 +2.04(+2.84%)
Mar 18, 2020 72.21 74.15 67.46 71.86 102,598 -4.51(-5.91%)
Mar 17, 2020 71.45 77.56 71.38 76.37 101,949 +5.03(+7.05%)
Mar 16, 2020 68.20 73.37 68.20 71.34 128,085 -2.66(-3.59%)
Mar 13, 2020 72.09 74.32 69.10 74.00 130,800 +4.96(+7.18%)
Mar 12, 2020 70.35 70.35 66.35 69.04 175,558 -3.48(-4.80%)
Mar 11, 2020 71.97 73.19 69.74 72.52 95,495 -0.47(-0.64%)
Mar 10, 2020 74.19 74.64 71.10 72.99 137,782 -0.33(-0.45%)
Mar 09, 2020 75.81 77.81 72.39 73.32 145,234 -4.92(-6.29%)
Mar 06, 2020 75.88 78.40 75.37 78.24 63,000 +1.19(+1.54%)
Mar 05, 2020 77.56 78.27 76.39 77.05 65,225 -1.20(-1.53%)
Mar 04, 2020 77.92 78.48 76.64 78.25 83,054 +1.24(+1.61%)
Mar 03, 2020 74.92 78.33 74.92 77.01 97,810 +1.76(+2.34%)
Mar 02, 2020 72.51 75.55 71.38 75.25 100,927 +5.06(+7.21%)
Feb 28, 2020 73.69 73.95 67.07 70.19 353,600 -4.86(-6.48%)
Feb 27, 2020 74.18 76.10 73.74 75.05 93,346 +0.08(+0.11%)
Feb 26, 2020 76.03 77.12 74.33 74.97 98,655 -0.84(-1.11%)
Feb 25, 2020 78.03 78.04 75.14 75.81 53,540 -2.16(-2.77%)
Feb 24, 2020 78.27 78.56 77.07 77.97 28,595 -1.21(-1.53%)
Feb 21, 2020 79.31 79.98 78.86 79.18 28,100 -0.09(-0.11%)
Feb 20, 2020 79.25 79.59 78.57 79.27 77,649 +0.02(+0.03%)
Feb 19, 2020 78.55 80.08 78.26 79.25 32,715 +0.59(+0.75%)
Feb 18, 2020 79.96 80.30 78.44 78.66 41,279 -1.33(-1.66%)
Feb 14, 2020 79.11 80.89 79.11 79.99 81,700 +0.65(+0.82%)
Feb 13, 2020 78.72 79.41 78.02 79.34 37,138 +0.59(+0.75%)
Feb 12, 2020 79.74 80.48 78.73 78.75 58,870 -0.99(-1.24%)
Feb 11, 2020 77.81 80.88 77.81 79.74 89,030 +2.04(+2.63%)
Feb 10, 2020 77.25 78.47 76.38 77.70 207,107 +0.52(+0.67%)
Feb 07, 2020 79.04 79.53 77.13 77.18 41,400 -1.98(-2.50%)
Feb 06, 2020 79.49 80.39 79.07 79.16 97,075 -0.57(-0.71%)
Feb 05, 2020 81.63 81.63 79.62 79.73 87,197 -1.47(-1.81%)
Feb 04, 2020 81.63 82.29 81.09 81.20 119,404 +0.01(+0.01%)
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.