John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.06 74.14 71.75 73.82 68,899 +0.71(+0.98%)
May 28, 2020 74.04 75.52 73.07 73.10 60,851 -1.00(-1.35%)
May 27, 2020 72.73 74.11 71.96 74.11 70,589 +1.47(+2.02%)
May 26, 2020 73.53 73.53 72.22 72.64 49,818 +0.82(+1.13%)
May 22, 2020 70.77 72.08 70.77 71.82 44,688 +0.81(+1.15%)
May 21, 2020 70.47 71.35 69.76 71.01 54,637 +0.50(+0.71%)
May 20, 2020 71.38 71.67 70.25 70.51 56,458 -0.41(-0.58%)
May 19, 2020 72.64 74.40 70.85 70.92 74,076 -1.59(-2.20%)
May 18, 2020 69.61 72.95 68.91 72.51 110,700 +3.73(+5.43%)
May 15, 2020 69.19 70.19 68.54 68.78 335,102 -0.61(-0.88%)
May 14, 2020 71.86 72.12 68.89 69.39 74,242 -2.84(-3.94%)
May 13, 2020 75.35 75.77 71.92 72.23 93,419 -3.34(-4.42%)
May 12, 2020 74.70 76.40 73.63 75.57 107,179 +1.10(+1.48%)
May 11, 2020 74.81 76.40 74.22 74.47 82,860 -0.83(-1.10%)
May 08, 2020 74.30 76.07 74.30 75.31 72,216 +1.70(+2.31%)
May 07, 2020 74.03 74.90 72.98 73.60 118,837 +0.58(+0.79%)
May 06, 2020 74.52 75.54 72.44 73.02 93,430 -0.95(-1.28%)
May 05, 2020 72.85 75.32 72.85 73.97 162,126 +1.64(+2.26%)
May 04, 2020 70.11 72.96 68.81 72.33 159,277 +2.66(+3.82%)
May 01, 2020 68.23 69.81 67.43 69.67 94,024 +0.76(+1.10%)
Apr 30, 2020 71.50 72.78 65.47 68.92 164,114 -2.23(-3.14%)
Apr 29, 2020 72.96 72.96 69.73 71.15 138,924 -0.25(-0.35%)
Apr 28, 2020 71.59 73.04 70.68 71.40 121,846 +0.96(+1.36%)
Apr 27, 2020 70.35 71.67 69.53 70.45 101,332 +0.70(+1.01%)
Apr 24, 2020 71.24 71.39 69.23 69.74 69,117 -0.71(-1.01%)
Apr 23, 2020 72.62 72.94 69.66 70.45 85,452 -1.92(-2.66%)
Apr 22, 2020 73.80 74.00 72.15 72.38 77,471 -0.18(-0.25%)
Apr 21, 2020 72.92 74.76 71.84 72.56 82,033 -1.02(-1.39%)
Apr 20, 2020 72.12 74.30 72.12 73.58 60,115 +0.03(+0.03%)
Apr 17, 2020 75.36 75.52 73.55 73.56 98,790 +0.32(+0.44%)
Apr 16, 2020 70.98 73.25 70.50 73.24 77,292 +2.91(+4.14%)
Apr 15, 2020 69.65 71.47 69.65 70.33 63,384 -0.13(-0.19%)
Apr 14, 2020 70.86 71.32 69.57 70.46 92,212 +1.16(+1.67%)
Apr 13, 2020 70.67 70.83 68.94 69.31 51,144 -1.37(-1.94%)
Apr 09, 2020 69.85 71.51 69.46 70.67 121,790 +1.23(+1.78%)
Apr 08, 2020 72.51 73.69 68.06 69.44 223,676 -3.01(-4.16%)
Apr 07, 2020 75.83 75.83 70.35 72.45 164,828 -1.67(-2.25%)
Apr 06, 2020 72.65 74.50 70.70 74.12 99,514 +3.44(+4.87%)
Apr 03, 2020 67.97 71.27 67.76 70.68 98,195 +2.02(+2.95%)
Apr 02, 2020 67.32 70.39 67.00 68.66 72,518 +0.61(+0.90%)
Apr 01, 2020 74.58 75.19 67.87 68.05 117,002 -6.97(-9.30%)
Mar 31, 2020 71.69 75.08 71.03 75.02 212,762 +3.87(+5.44%)
Mar 30, 2020 63.85 71.31 63.85 71.15 106,436 +8.13(+12.90%)
Mar 27, 2020 62.68 65.25 61.43 63.02 115,474 -1.59(-2.45%)
Mar 26, 2020 63.12 66.49 63.12 64.61 99,297 +1.71(+2.72%)
Mar 25, 2020 65.85 65.86 62.66 62.89 195,372 -2.31(-3.54%)
Mar 24, 2020 65.58 66.85 61.64 65.20 108,988 +1.88(+2.97%)
Mar 23, 2020 62.94 63.95 60.64 63.32 144,413 +0.35(+0.56%)
Mar 20, 2020 62.05 63.88 59.33 62.97 129,774 +0.96(+1.54%)
Mar 19, 2020 60.03 62.67 57.21 62.01 166,653 +1.71(+2.84%)
Mar 18, 2020 60.59 62.22 56.61 60.30 122,264 -3.78(-5.91%)
Mar 17, 2020 59.96 65.08 59.90 64.09 121,491 +4.22(+7.05%)
Mar 16, 2020 57.23 61.57 57.23 59.86 152,637 -2.23(-3.59%)
Mar 13, 2020 60.49 62.36 57.98 62.10 155,872 +4.16(+7.18%)
Mar 12, 2020 59.03 59.03 55.68 57.93 209,210 -2.92(-4.80%)
Mar 11, 2020 60.39 61.42 58.52 60.85 113,800 -0.39(-0.64%)
Mar 10, 2020 62.26 62.63 59.66 61.25 164,193 -0.28(-0.45%)
Mar 09, 2020 63.62 65.29 60.75 61.53 173,073 -4.13(-6.29%)
Mar 06, 2020 63.67 65.79 63.25 65.65 75,076 +1.00(+1.54%)
Mar 05, 2020 65.08 65.68 64.10 64.66 77,727 -1.01(-1.53%)
Mar 04, 2020 65.39 65.86 64.31 65.66 98,974 +1.04(+1.61%)
Mar 03, 2020 62.87 65.73 62.87 64.62 116,558 +1.48(+2.34%)
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.