John B Sanfilippo (NQ: JBSS )

92.87 +0.79 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.59 76.59 75.12 75.21 65,594 -1.44(-1.87%)
Aug 28, 2020 76.29 76.92 75.18 76.65 92,754 +0.43(+0.57%)
Aug 27, 2020 76.48 76.96 75.74 76.22 55,127 +0.11(+0.15%)
Aug 26, 2020 77.59 78.69 75.99 76.10 49,204 -1.97(-2.53%)
Aug 25, 2020 78.80 79.15 77.80 78.08 43,760 -0.82(-1.04%)
Aug 24, 2020 79.04 79.33 76.93 78.90 65,684 +0.17(+0.22%)
Aug 21, 2020 78.44 80.43 78.17 78.73 116,260 +1.60(+2.07%)
Aug 20, 2020 83.35 84.27 76.51 77.13 106,249 -8.00(-9.40%)
Aug 19, 2020 85.55 86.27 85.10 85.13 44,816 -0.18(-0.21%)
Aug 18, 2020 84.50 85.43 83.48 85.31 39,861 +0.73(+0.86%)
Aug 17, 2020 84.21 85.62 84.21 84.58 30,307 +0.25(+0.30%)
Aug 14, 2020 84.62 85.36 84.13 84.33 44,577 -0.68(-0.80%)
Aug 13, 2020 85.58 86.10 85.01 85.01 29,005 -0.75(-0.87%)
Aug 12, 2020 85.19 86.13 85.06 85.75 59,460 +1.27(+1.50%)
Aug 11, 2020 86.28 86.28 84.12 84.49 54,952 -1.36(-1.58%)
Aug 10, 2020 84.03 86.54 83.85 85.85 87,813 +1.57(+1.86%)
Aug 07, 2020 82.36 84.50 82.36 84.28 53,894 +1.92(+2.33%)
Aug 06, 2020 83.62 83.99 81.72 82.36 92,272 -3.20(-3.74%)
Aug 05, 2020 85.64 86.62 84.95 85.57 92,280 +0.46(+0.54%)
Aug 04, 2020 83.69 85.45 83.01 85.11 69,549 +1.34(+1.60%)
Aug 03, 2020 82.91 83.79 82.68 83.76 57,829 +1.09(+1.32%)
Jul 31, 2020 82.49 83.23 81.03 82.68 75,397 +0.23(+0.27%)
Jul 30, 2020 82.60 82.80 81.40 82.45 43,804 -0.80(-0.96%)
Jul 29, 2020 83.16 84.54 82.32 83.25 60,237 +0.32(+0.38%)
Jul 28, 2020 82.37 84.00 82.04 82.93 56,699 +0.53(+0.65%)
Jul 27, 2020 80.80 82.56 80.55 82.40 100,399 +1.72(+2.13%)
Jul 24, 2020 82.15 82.15 80.18 80.68 58,547 -1.45(-1.77%)
Jul 23, 2020 82.17 82.68 81.90 82.13 46,146 +0.16(+0.19%)
Jul 22, 2020 83.81 83.95 81.05 81.97 37,426 -2.25(-2.67%)
Jul 21, 2020 82.11 85.42 82.11 84.22 68,734 +2.70(+3.31%)
Jul 20, 2020 82.81 82.81 80.85 81.52 37,826 -1.29(-1.56%)
Jul 17, 2020 83.44 83.74 82.72 82.82 42,444 -0.57(-0.69%)
Jul 16, 2020 84.24 85.19 83.25 83.39 66,100 -0.91(-1.08%)
Jul 15, 2020 84.99 86.75 84.30 84.30 52,486 -0.07(-0.08%)
Jul 14, 2020 82.52 85.21 82.52 84.36 67,951 +2.02(+2.45%)
Jul 13, 2020 82.35 82.71 81.31 82.35 50,790 +0.86(+1.06%)
Jul 10, 2020 76.48 82.18 76.48 81.49 83,075 +4.62(+6.01%)
Jul 09, 2020 78.09 78.09 76.07 76.86 55,955 -1.20(-1.54%)
Jul 08, 2020 79.03 79.03 77.38 78.06 39,917 -0.52(-0.66%)
Jul 07, 2020 78.40 79.66 77.87 78.58 52,110 -0.12(-0.15%)
Jul 06, 2020 80.03 80.39 78.56 78.70 53,727 -0.47(-0.59%)
Jul 02, 2020 79.70 80.44 78.80 79.17 33,379 +0.15(+0.19%)
Jul 01, 2020 80.18 80.32 78.70 79.02 47,116 -0.99(-1.24%)
Jun 30, 2020 77.79 80.17 77.79 80.01 154,463 +1.78(+2.28%)
Jun 29, 2020 77.25 78.41 76.96 78.23 65,224 +1.43(+1.87%)
Jun 26, 2020 77.31 78.05 76.41 76.80 169,243 -0.68(-0.87%)
Jun 25, 2020 76.94 77.65 76.26 77.47 91,703 +0.50(+0.65%)
Jun 24, 2020 77.04 77.95 76.55 76.98 71,734 -0.41(-0.53%)
Jun 23, 2020 78.19 78.19 76.71 77.39 64,902 -0.35(-0.45%)
Jun 22, 2020 76.98 78.06 76.59 77.74 57,983 +0.57(+0.74%)
Jun 19, 2020 78.55 78.55 77.16 77.16 100,458 -0.84(-1.08%)
Jun 18, 2020 78.27 78.84 77.41 78.01 43,166 -0.66(-0.83%)
Jun 17, 2020 79.35 79.41 77.88 78.66 68,455 -0.27(-0.34%)
Jun 16, 2020 80.62 80.62 78.76 78.94 88,210 -0.46(-0.58%)
Jun 15, 2020 76.60 80.06 76.15 79.40 70,867 +2.18(+2.83%)
Jun 12, 2020 78.83 78.89 76.69 77.21 94,699 -0.19(-0.24%)
Jun 11, 2020 78.39 78.90 77.19 77.40 55,941 -1.73(-2.19%)
Jun 10, 2020 79.59 81.36 78.44 79.13 67,033 -1.33(-1.65%)
Jun 09, 2020 82.12 82.55 80.19 80.46 46,035 -2.36(-2.85%)
Jun 08, 2020 81.27 83.33 80.88 82.83 52,254 +2.04(+2.53%)
Jun 05, 2020 80.66 81.82 80.07 80.78 60,040 +1.06(+1.33%)
Jun 04, 2020 77.68 80.30 77.68 79.72 48,490 +1.71(+2.19%)
Jun 03, 2020 79.66 80.39 78.02 78.02 54,582 -0.85(-1.08%)
Jun 02, 2020 79.85 81.81 78.34 78.87 63,129 -1.02(-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.