John B Sanfilippo (NQ: JBSS )

94.71 +1.18 (+1.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.74 76.74 75.23 75.23 77,462 -0.85(-1.12%)
Feb 25, 2021 77.39 78.51 75.98 76.08 94,018 -1.91(-2.45%)
Feb 24, 2021 76.62 78.09 76.57 78.00 73,720 +1.22(+1.59%)
Feb 23, 2021 77.30 79.10 76.19 76.78 77,375 -1.21(-1.55%)
Feb 22, 2021 76.63 77.99 75.27 77.99 58,429 +1.74(+2.28%)
Feb 19, 2021 77.72 77.94 75.78 76.25 77,496 -1.42(-1.83%)
Feb 18, 2021 77.11 78.22 77.11 77.67 53,649 +0.67(+0.87%)
Feb 17, 2021 76.34 77.51 76.19 77.01 51,722 +0.46(+0.60%)
Feb 16, 2021 78.72 78.72 75.74 76.55 54,520 -0.46(-0.59%)
Feb 12, 2021 79.11 79.11 76.33 77.01 49,970 -2.03(-2.57%)
Feb 11, 2021 76.95 79.06 76.78 79.04 99,072 +1.90(+2.46%)
Feb 10, 2021 76.25 77.17 75.47 77.14 66,827 +1.10(+1.45%)
Feb 09, 2021 75.26 76.83 75.17 76.04 65,457 +0.91(+1.22%)
Feb 08, 2021 73.55 75.58 73.55 75.13 91,785 +1.58(+2.15%)
Feb 05, 2021 73.36 73.54 71.89 73.54 71,116 +0.74(+1.02%)
Feb 04, 2021 70.93 72.99 70.81 72.80 113,444 +2.14(+3.03%)
Feb 03, 2021 71.23 71.23 69.85 70.66 87,756 -0.40(-0.56%)
Feb 02, 2021 69.99 71.22 68.78 71.05 79,926 +1.52(+2.18%)
Feb 01, 2021 68.20 69.82 67.95 69.54 75,014 +1.46(+2.14%)
Jan 29, 2021 69.59 70.26 67.73 68.08 94,153 -2.06(-2.93%)
Jan 28, 2021 69.66 73.49 66.89 70.14 121,180 +3.63(+5.46%)
Jan 27, 2021 68.14 69.56 65.62 66.51 104,926 -2.29(-3.32%)
Jan 26, 2021 68.98 68.98 68.14 68.79 129,665 +0.39(+0.57%)
Jan 25, 2021 66.31 68.49 66.31 68.41 128,148 +1.98(+2.98%)
Jan 22, 2021 66.30 67.05 65.98 66.42 103,603 -0.16(-0.24%)
Jan 21, 2021 66.90 67.95 66.40 66.59 77,648 +0.00(+0.00%)
Jan 20, 2021 67.09 67.21 65.87 66.59 152,775 -0.36(-0.53%)
Jan 19, 2021 68.03 68.33 66.89 66.94 83,044 -0.47(-0.70%)
Jan 15, 2021 67.69 68.30 67.41 67.41 36,857 -0.50(-0.74%)
Jan 14, 2021 67.37 68.09 67.28 67.91 40,205 +0.57(+0.84%)
Jan 13, 2021 67.61 68.34 67.27 67.35 29,032 -0.21(-0.31%)
Jan 12, 2021 68.42 68.74 67.38 67.56 33,324 -0.75(-1.10%)
Jan 11, 2021 69.07 69.43 67.99 68.31 42,583 -1.38(-1.98%)
Jan 08, 2021 70.52 71.22 68.55 69.69 42,882 -0.84(-1.19%)
Jan 07, 2021 70.06 70.99 66.89 70.53 42,488 +0.62(+0.88%)
Jan 06, 2021 68.60 70.87 68.60 69.91 76,865 +1.53(+2.24%)
Jan 05, 2021 67.66 68.70 67.31 68.38 50,029 +0.47(+0.70%)
Jan 04, 2021 67.14 68.12 66.94 67.91 76,061 +1.15(+1.72%)
Dec 31, 2020 66.75 66.75 66.75 27,095 -0.03(-0.05%)
Dec 30, 2020 67.28 67.28 66.48 66.79 27,095 -0.28(-0.42%)
Dec 29, 2020 67.37 67.37 66.37 67.07 49,316 -0.36(-0.54%)
Dec 28, 2020 67.05 67.66 66.34 67.43 45,761 +0.87(+1.31%)
Dec 24, 2020 65.38 66.83 65.10 66.56 43,119 +1.67(+2.57%)
Dec 23, 2020 64.00 65.04 63.37 64.89 72,737 +1.09(+1.71%)
Dec 22, 2020 63.94 64.83 63.46 63.80 58,455 -0.29(-0.45%)
Dec 21, 2020 65.33 65.52 63.50 64.09 59,416 -1.74(-2.64%)
Dec 18, 2020 66.49 66.82 65.34 65.82 450,446 -0.48(-0.73%)
Dec 17, 2020 66.75 67.34 66.07 66.31 66,813 -0.14(-0.20%)
Dec 16, 2020 66.29 67.23 65.61 66.44 81,652 +0.30(+0.46%)
Dec 15, 2020 65.57 66.34 65.33 66.14 73,290 +1.02(+1.56%)
Dec 14, 2020 65.60 66.49 64.92 65.12 81,418 -0.03(-0.04%)
Dec 11, 2020 64.28 65.25 64.28 65.15 36,857 +0.71(+1.10%)
Dec 10, 2020 64.58 65.00 63.88 64.44 68,718 -0.60(-0.92%)
Dec 09, 2020 64.80 65.16 64.23 65.04 38,196 +0.31(+0.48%)
Dec 08, 2020 64.47 65.29 63.70 64.72 52,854 +0.27(+0.42%)
Dec 07, 2020 64.28 64.90 62.27 64.45 58,439 -0.09(-0.14%)
Dec 04, 2020 62.89 64.69 62.89 64.55 51,624 +1.36(+2.16%)
Dec 03, 2020 62.47 63.46 62.29 63.18 45,570 +0.89(+1.43%)
Dec 02, 2020 62.81 63.03 62.07 62.29 47,087 -0.90(-1.42%)
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.