John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.61 83.25 82.28 82.87 29,375 +0.36(+0.43%)
Jul 29, 2021 82.68 82.78 82.14 82.51 20,080 +0.01(+0.01%)
Jul 28, 2021 82.12 82.53 81.29 82.50 69,064 +0.28(+0.34%)
Jul 27, 2021 82.51 83.20 81.66 82.23 23,834 -0.11(-0.13%)
Jul 26, 2021 81.94 83.36 81.94 82.33 22,339 +0.29(+0.35%)
Jul 23, 2021 82.24 82.43 81.60 82.05 20,825 +0.76(+0.94%)
Jul 22, 2021 81.91 81.91 80.93 81.28 22,872 -0.73(-0.89%)
Jul 21, 2021 83.15 83.38 81.90 82.01 26,000 -0.57(-0.70%)
Jul 20, 2021 82.71 84.11 82.04 82.59 67,264 +0.98(+1.20%)
Jul 19, 2021 82.46 82.55 80.83 81.61 29,073 -0.87(-1.06%)
Jul 16, 2021 80.76 83.00 80.76 82.48 57,249 +1.79(+2.22%)
Jul 15, 2021 79.46 80.94 79.46 80.68 23,311 +1.10(+1.39%)
Jul 14, 2021 79.24 80.15 79.24 79.58 22,805 +0.80(+1.01%)
Jul 13, 2021 79.51 80.08 78.38 78.78 38,632 -0.73(-0.91%)
Jul 12, 2021 81.84 81.84 78.96 79.51 23,842 -0.92(-1.14%)
Jul 09, 2021 78.77 82.04 78.77 80.42 57,021 +2.82(+3.63%)
Jul 08, 2021 77.05 77.92 76.30 77.61 40,904 +0.07(+0.09%)
Jul 07, 2021 77.44 78.11 76.75 77.53 44,200 -0.22(-0.28%)
Jul 06, 2021 78.67 78.67 76.67 77.75 26,311 -0.84(-1.07%)
Jul 02, 2021 79.65 79.65 78.34 78.59 21,839 -0.88(-1.11%)
Jul 01, 2021 79.79 79.79 78.35 79.47 22,313 +0.00(+0.00%)
Jun 30, 2021 78.95 79.92 78.95 79.47 30,458 +0.66(+0.84%)
Jun 29, 2021 78.82 79.00 78.15 78.81 23,770 +0.09(+0.11%)
Jun 28, 2021 78.73 79.45 78.31 78.72 32,163 -0.38(-0.48%)
Jun 25, 2021 79.52 79.76 78.57 79.10 177,898 -0.22(-0.28%)
Jun 24, 2021 78.30 79.32 78.09 79.32 23,757 +0.39(+0.49%)
Jun 23, 2021 80.03 80.03 78.34 78.93 38,932 -1.18(-1.48%)
Jun 22, 2021 82.02 82.02 79.74 80.12 26,001 -0.49(-0.61%)
Jun 21, 2021 80.65 81.23 79.97 80.61 23,252 +0.47(+0.58%)
Jun 18, 2021 83.07 83.07 80.14 80.14 84,457 -2.90(-3.49%)
Jun 17, 2021 82.70 84.18 81.72 83.04 43,795 +0.24(+0.29%)
Jun 16, 2021 82.57 83.20 82.01 82.80 35,752 -0.01(-0.01%)
Jun 15, 2021 82.90 83.41 81.75 82.81 34,907 +0.18(+0.22%)
Jun 14, 2021 82.02 83.62 81.79 82.63 30,989 +0.62(+0.75%)
Jun 11, 2021 81.77 82.33 81.26 82.01 23,267 +0.39(+0.48%)
Jun 10, 2021 81.47 82.15 81.43 81.62 23,721 +0.52(+0.64%)
Jun 09, 2021 82.13 82.13 80.77 81.10 32,749 -1.23(-1.49%)
Jun 08, 2021 82.81 83.26 82.16 82.33 17,389 -0.39(-0.48%)
Jun 07, 2021 82.71 82.87 82.12 82.72 24,463 +0.15(+0.18%)
Jun 04, 2021 82.37 83.18 81.66 82.57 19,793 +0.21(+0.25%)
Jun 03, 2021 83.39 83.75 81.75 82.36 32,814 -1.12(-1.34%)
Jun 02, 2021 85.21 85.21 82.80 83.48 30,425 -1.24(-1.46%)
Jun 01, 2021 83.72 84.78 80.94 84.72 45,328 +1.00(+1.19%)
May 28, 2021 82.85 83.97 82.14 83.72 28,130 +1.18(+1.42%)
May 27, 2021 82.76 83.05 82.55 82.55 28,738 +0.07(+0.09%)
May 26, 2021 81.91 83.11 81.27 82.48 32,397 +0.56(+0.68%)
May 25, 2021 82.29 82.45 81.16 81.92 30,799 -0.51(-0.62%)
May 24, 2021 82.63 82.70 81.69 82.43 21,848 +0.04(+0.05%)
May 21, 2021 83.55 83.83 81.93 82.39 48,612 -0.66(-0.79%)
May 20, 2021 82.32 83.17 81.95 83.04 19,142 +0.63(+0.76%)
May 19, 2021 81.47 82.62 80.53 82.42 28,323 +0.95(+1.17%)
May 18, 2021 81.52 82.85 80.35 81.46 32,347 -0.04(-0.04%)
May 17, 2021 82.69 82.94 81.01 81.50 26,223 -1.76(-2.11%)
May 14, 2021 83.47 83.47 82.33 83.26 24,179 -0.17(-0.20%)
May 13, 2021 80.64 83.91 80.64 83.43 34,444 +2.56(+3.16%)
May 12, 2021 80.93 82.46 80.12 80.87 27,132 -0.39(-0.49%)
May 11, 2021 81.99 82.31 80.84 81.27 19,607 -0.54(-0.66%)
May 10, 2021 82.36 82.68 81.36 81.80 34,291 -0.15(-0.19%)
May 07, 2021 81.65 83.00 80.96 81.96 19,330 +0.22(+0.26%)
May 06, 2021 81.56 82.50 81.49 81.74 30,140 +0.52(+0.64%)
May 05, 2021 80.94 81.63 79.80 81.22 18,629 +0.15(+0.19%)
May 04, 2021 81.97 81.97 80.85 81.07 24,022 -0.86(-1.05%)
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.