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 (%)
Jan 29, 2021 71.77 72.46 69.85 70.21 91,296 -2.12(-2.93%)
Jan 28, 2021 71.84 75.79 68.98 72.34 117,503 +3.75(+5.46%)
Jan 27, 2021 70.28 71.74 67.67 68.59 101,743 -2.36(-3.32%)
Jan 26, 2021 71.14 71.14 70.28 70.95 125,730 +0.40(+0.57%)
Jan 25, 2021 68.38 70.63 68.38 70.55 124,260 +2.04(+2.98%)
Jan 22, 2021 68.37 69.15 68.04 68.50 100,460 -0.17(-0.24%)
Jan 21, 2021 68.99 70.07 68.47 68.67 75,292 +0.00(+0.00%)
Jan 20, 2021 69.19 69.31 67.93 68.67 148,140 -0.37(-0.53%)
Jan 19, 2021 70.16 70.47 68.98 69.04 80,525 -0.49(-0.70%)
Jan 15, 2021 69.81 70.44 69.52 69.52 35,739 -0.52(-0.74%)
Jan 14, 2021 69.48 70.22 69.38 70.04 38,985 +0.58(+0.84%)
Jan 13, 2021 69.73 70.48 69.38 69.45 28,151 -0.22(-0.31%)
Jan 12, 2021 70.56 70.89 69.49 69.67 32,313 -0.78(-1.10%)
Jan 11, 2021 71.23 71.60 70.12 70.45 41,291 -1.42(-1.98%)
Jan 08, 2021 72.73 73.45 70.69 71.87 41,581 -0.86(-1.19%)
Jan 07, 2021 72.25 73.21 68.98 72.74 41,198 +0.64(+0.88%)
Jan 06, 2021 70.75 73.09 70.75 72.10 74,532 +1.58(+2.24%)
Jan 05, 2021 69.78 70.85 69.42 70.52 48,511 +0.49(+0.70%)
Jan 04, 2021 69.24 70.25 69.04 70.03 73,753 +1.19(+1.72%)
Dec 31, 2020 68.84 68.84 68.84 26,273 -0.03(-0.05%)
Dec 30, 2020 69.38 69.38 68.56 68.88 26,273 -0.29(-0.42%)
Dec 29, 2020 69.48 69.48 68.45 69.17 47,819 -0.38(-0.54%)
Dec 28, 2020 69.15 69.78 68.42 69.54 44,373 +0.90(+1.31%)
Dec 24, 2020 67.43 68.92 67.13 68.64 41,810 +1.72(+2.57%)
Dec 23, 2020 66.01 67.08 65.35 66.92 70,530 +1.13(+1.71%)
Dec 22, 2020 65.95 66.86 65.45 65.80 56,681 -0.30(-0.45%)
Dec 21, 2020 67.38 67.57 65.49 66.09 57,613 -1.79(-2.64%)
Dec 18, 2020 68.57 68.91 67.39 67.88 436,777 -0.50(-0.73%)
Dec 17, 2020 68.83 69.45 68.14 68.38 64,785 -0.14(-0.20%)
Dec 16, 2020 68.36 69.33 67.67 68.52 79,174 +0.31(+0.46%)
Dec 15, 2020 67.62 68.42 67.38 68.21 71,066 +1.05(+1.56%)
Dec 14, 2020 67.66 68.57 66.95 67.16 78,947 -0.03(-0.04%)
Dec 11, 2020 66.29 67.29 66.29 67.18 35,739 +0.73(+1.10%)
Dec 10, 2020 66.60 67.04 65.88 66.45 66,633 -0.62(-0.92%)
Dec 09, 2020 66.83 67.20 66.24 67.07 37,037 +0.32(+0.48%)
Dec 08, 2020 66.49 67.33 65.70 66.75 51,250 +0.28(+0.42%)
Dec 07, 2020 66.29 66.93 64.22 66.47 56,666 -0.10(-0.14%)
Dec 04, 2020 64.85 66.71 64.85 66.56 50,058 +1.41(+2.16%)
Dec 03, 2020 64.43 65.44 64.24 65.16 44,187 +0.92(+1.43%)
Dec 02, 2020 64.78 65.00 64.02 64.24 45,658 -0.93(-1.42%)
Dec 01, 2020 65.31 65.31 64.28 65.17 68,256 +0.38(+0.59%)
Nov 30, 2020 64.91 65.55 63.91 64.78 79,613 -0.58(-0.88%)
Nov 27, 2020 65.21 65.57 63.97 65.36 25,773 +0.21(+0.32%)
Nov 25, 2020 66.63 66.63 65.15 65.15 61,513 -1.38(-2.07%)
Nov 24, 2020 66.35 67.32 65.72 66.53 65,600 +0.87(+1.33%)
Nov 23, 2020 65.95 66.22 65.14 65.66 65,528 -0.38(-0.58%)
Nov 20, 2020 65.53 66.34 65.24 66.04 97,023 -0.06(-0.09%)
Nov 19, 2020 66.25 66.26 65.21 66.10 52,258 -0.46(-0.70%)
Nov 18, 2020 67.01 67.72 65.92 66.56 57,003 +0.03(+0.04%)
Nov 17, 2020 67.66 67.86 66.01 66.54 81,758 -1.16(-1.72%)
Nov 16, 2020 67.87 67.87 66.95 67.70 57,145 +0.84(+1.25%)
Nov 13, 2020 66.46 67.33 65.51 66.86 39,634 +0.52(+0.79%)
Nov 12, 2020 66.91 67.05 65.05 66.34 42,422 -0.65(-0.98%)
Nov 11, 2020 66.39 67.24 65.74 66.99 50,313 +0.54(+0.81%)
Nov 10, 2020 65.50 67.55 65.35 66.45 85,088 +1.10(+1.68%)
Nov 09, 2020 67.18 68.25 65.35 65.35 67,977 +0.62(+0.96%)
Nov 06, 2020 65.34 66.26 64.46 64.73 51,661 -0.35(-0.54%)
Nov 05, 2020 65.29 66.28 64.72 65.08 39,560 +0.05(+0.08%)
Nov 04, 2020 65.47 66.02 64.38 65.03 33,761 -0.47(-0.72%)
Nov 03, 2020 64.27 65.72 64.27 65.50 54,745 +1.69(+2.65%)
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.