John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.68 75.14 73.43 73.49 32,267 -0.81(-1.09%)
Sep 29, 2021 73.16 74.52 73.16 74.30 23,558 +1.17(+1.60%)
Sep 28, 2021 73.28 74.35 72.51 73.13 40,353 -0.52(-0.71%)
Sep 27, 2021 72.79 73.76 72.79 73.66 52,159 +0.89(+1.22%)
Sep 24, 2021 72.33 73.03 72.22 72.77 27,881 +0.03(+0.04%)
Sep 23, 2021 72.51 73.13 72.30 72.74 25,019 +0.07(+0.10%)
Sep 22, 2021 72.50 72.96 72.03 72.67 35,797 +0.51(+0.71%)
Sep 21, 2021 72.38 72.90 71.79 72.15 32,256 +0.31(+0.44%)
Sep 20, 2021 72.42 73.05 71.61 71.84 45,708 -1.50(-2.05%)
Sep 17, 2021 72.73 73.63 71.97 73.34 126,702 +0.71(+0.98%)
Sep 16, 2021 72.88 73.50 72.13 72.63 36,343 -0.21(-0.28%)
Sep 15, 2021 72.89 73.35 72.24 72.84 66,525 -0.12(-0.16%)
Sep 14, 2021 74.78 74.78 72.71 72.95 71,767 -1.64(-2.19%)
Sep 13, 2021 75.37 75.54 73.86 74.59 45,080 -0.64(-0.85%)
Sep 10, 2021 74.73 76.48 73.76 75.23 54,519 +0.76(+1.03%)
Sep 09, 2021 75.77 75.94 74.47 74.47 35,452 -1.23(-1.63%)
Sep 08, 2021 75.56 76.16 75.21 75.70 49,009 -0.06(-0.08%)
Sep 07, 2021 75.94 76.42 75.29 75.76 55,934 -0.01(-0.01%)
Sep 03, 2021 76.48 76.61 75.60 75.77 45,745 -0.96(-1.25%)
Sep 02, 2021 76.57 76.98 75.68 76.73 55,832 +0.56(+0.73%)
Sep 01, 2021 76.34 76.35 75.31 76.17 39,204 -0.26(-0.34%)
Aug 31, 2021 75.55 76.44 75.23 76.44 75,502 +1.12(+1.49%)
Aug 30, 2021 77.33 77.33 75.19 75.31 32,855 -2.09(-2.70%)
Aug 27, 2021 76.26 77.88 76.13 77.40 50,144 +1.40(+1.85%)
Aug 26, 2021 77.19 77.19 75.99 75.99 35,312 -1.31(-1.70%)
Aug 25, 2021 78.83 79.44 77.29 77.31 38,075 -1.24(-1.58%)
Aug 24, 2021 79.69 80.46 77.95 78.55 41,294 -1.30(-1.63%)
Aug 23, 2021 78.87 80.34 77.79 79.85 186,411 +1.12(+1.42%)
Aug 20, 2021 77.06 79.29 77.06 78.74 66,524 +1.23(+1.59%)
Aug 19, 2021 79.06 79.51 75.64 77.51 56,827 -1.56(-1.98%)
Aug 18, 2021 78.91 79.77 78.84 79.07 26,845 -0.12(-0.15%)
Aug 17, 2021 79.65 79.65 78.81 79.19 41,925 -0.50(-0.63%)
Aug 16, 2021 79.92 80.32 79.36 79.69 38,174 -0.06(-0.08%)
Aug 13, 2021 79.28 79.85 78.47 79.75 28,090 +0.70(+0.89%)
Aug 12, 2021 79.14 79.50 78.90 79.05 18,434 -0.13(-0.17%)
Aug 11, 2021 79.75 79.98 79.19 79.19 24,064 -0.28(-0.35%)
Aug 10, 2021 79.10 79.78 78.96 79.47 25,076 +0.41(+0.52%)
Aug 09, 2021 77.94 79.97 77.34 79.05 43,677 -1.38(-1.71%)
Aug 06, 2021 80.19 81.03 80.05 80.43 67,804 +0.90(+1.14%)
Aug 05, 2021 79.60 79.91 78.96 79.52 34,404 +0.04(+0.05%)
Aug 04, 2021 80.05 80.66 78.78 79.48 39,793 -0.97(-1.21%)
Aug 03, 2021 80.25 81.19 79.98 80.45 84,109 +0.59(+0.74%)
Aug 02, 2021 80.54 81.22 79.86 79.86 46,823 -0.50(-0.63%)
Jul 30, 2021 80.11 80.73 79.79 80.37 30,291 +0.35(+0.43%)
Jul 29, 2021 80.18 80.28 79.65 80.02 20,706 +0.01(+0.01%)
Jul 28, 2021 79.64 80.04 78.84 80.01 71,217 +0.27(+0.34%)
Jul 27, 2021 80.02 80.69 79.19 79.74 24,577 -0.10(-0.13%)
Jul 26, 2021 79.46 80.84 79.46 79.85 23,036 +0.28(+0.35%)
Jul 23, 2021 79.76 79.94 79.13 79.57 21,474 +0.74(+0.94%)
Jul 22, 2021 79.44 79.44 78.49 78.83 23,585 -0.70(-0.89%)
Jul 21, 2021 80.64 80.85 79.43 79.53 26,811 -0.56(-0.70%)
Jul 20, 2021 80.21 81.57 79.56 80.09 69,361 +0.95(+1.20%)
Jul 19, 2021 79.97 80.05 78.39 79.14 29,979 -0.84(-1.06%)
Jul 16, 2021 78.32 80.49 78.32 79.98 59,034 +1.74(+2.22%)
Jul 15, 2021 77.06 78.50 77.06 78.24 24,038 +1.07(+1.39%)
Jul 14, 2021 76.84 77.72 76.84 77.17 23,516 +0.77(+1.01%)
Jul 13, 2021 77.10 77.66 76.01 76.40 39,836 -0.70(-0.91%)
Jul 12, 2021 79.36 79.36 76.57 77.10 24,585 -0.89(-1.14%)
Jul 09, 2021 76.39 79.56 76.39 77.99 58,798 +2.73(+3.63%)
Jul 08, 2021 74.72 75.56 74.00 75.26 42,179 +0.07(+0.09%)
Jul 07, 2021 75.09 75.75 74.43 75.19 45,578 -0.21(-0.28%)
Jul 06, 2021 76.30 76.30 74.35 75.40 27,132 -0.82(-1.07%)
Jul 02, 2021 77.24 77.24 75.97 76.22 22,520 -0.85(-1.11%)
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.