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 32,269 -0.81(-1.09%)
Sep 29, 2021 73.16 74.51 73.16 74.30 23,559 +1.17(+1.60%)
Sep 28, 2021 73.27 74.34 72.51 73.13 40,356 -0.52(-0.71%)
Sep 27, 2021 72.79 73.75 72.79 73.65 52,162 +0.89(+1.22%)
Sep 24, 2021 72.32 73.02 72.22 72.76 27,883 +0.03(+0.04%)
Sep 23, 2021 72.51 73.12 72.29 72.73 25,020 +0.07(+0.10%)
Sep 22, 2021 72.49 72.96 72.03 72.66 35,799 +0.51(+0.71%)
Sep 21, 2021 72.37 72.90 71.78 72.15 32,258 +0.31(+0.44%)
Sep 20, 2021 72.42 73.04 71.60 71.84 45,711 -1.50(-2.05%)
Sep 17, 2021 72.73 73.62 71.97 73.34 126,709 +0.71(+0.98%)
Sep 16, 2021 72.88 73.50 72.12 72.63 36,345 -0.21(-0.28%)
Sep 15, 2021 72.89 73.35 72.23 72.83 66,529 -0.12(-0.16%)
Sep 14, 2021 74.78 74.78 72.71 72.95 71,772 -1.64(-2.19%)
Sep 13, 2021 75.37 75.54 73.86 74.59 45,083 -0.64(-0.85%)
Sep 10, 2021 74.72 76.47 73.75 75.23 54,522 +0.76(+1.03%)
Sep 09, 2021 75.77 75.94 74.46 74.46 35,454 -1.23(-1.63%)
Sep 08, 2021 75.56 76.15 75.21 75.69 49,011 -0.06(-0.08%)
Sep 07, 2021 75.94 76.41 75.29 75.76 55,937 -0.01(-0.01%)
Sep 03, 2021 76.48 76.60 75.59 75.77 45,748 -0.96(-1.25%)
Sep 02, 2021 76.57 76.98 75.67 76.73 55,836 +0.56(+0.73%)
Sep 01, 2021 76.33 76.35 75.31 76.17 39,206 -0.26(-0.34%)
Aug 31, 2021 75.55 76.43 75.23 76.43 75,507 +1.12(+1.49%)
Aug 30, 2021 77.33 77.33 75.18 75.31 32,857 -2.09(-2.70%)
Aug 27, 2021 76.25 77.88 76.12 77.39 50,147 +1.40(+1.85%)
Aug 26, 2021 77.19 77.19 75.98 75.99 35,314 -1.31(-1.70%)
Aug 25, 2021 78.82 79.44 77.28 77.30 38,077 -1.24(-1.58%)
Aug 24, 2021 79.69 80.45 77.94 78.54 41,296 -1.30(-1.63%)
Aug 23, 2021 78.87 80.33 77.79 79.85 186,422 +1.12(+1.42%)
Aug 20, 2021 77.06 79.28 77.06 78.73 66,527 +1.23(+1.59%)
Aug 19, 2021 79.06 79.51 75.64 77.50 56,830 -1.56(-1.98%)
Aug 18, 2021 78.90 79.77 78.83 79.07 26,846 -0.12(-0.15%)
Aug 17, 2021 79.64 79.64 78.81 79.18 41,927 -0.50(-0.63%)
Aug 16, 2021 79.92 80.32 79.35 79.69 38,176 -0.06(-0.08%)
Aug 13, 2021 79.27 79.85 78.46 79.75 28,092 +0.70(+0.89%)
Aug 12, 2021 79.14 79.50 78.89 79.05 18,435 -0.13(-0.17%)
Aug 11, 2021 79.75 79.97 79.18 79.18 24,065 -0.28(-0.35%)
Aug 10, 2021 79.09 79.78 78.95 79.46 25,077 +0.41(+0.52%)
Aug 09, 2021 77.93 79.96 77.34 79.05 43,679 -1.38(-1.71%)
Aug 06, 2021 80.19 81.02 80.05 80.42 67,808 +0.90(+1.14%)
Aug 05, 2021 79.60 79.91 78.96 79.52 34,406 +0.04(+0.05%)
Aug 04, 2021 80.05 80.66 78.77 79.48 39,795 -0.97(-1.21%)
Aug 03, 2021 80.25 81.18 79.98 80.45 84,114 +0.59(+0.74%)
Aug 02, 2021 80.54 81.22 79.86 79.86 46,826 -0.50(-0.63%)
Jul 30, 2021 80.11 80.72 79.79 80.36 30,292 +0.35(+0.43%)
Jul 29, 2021 80.18 80.28 79.65 80.01 20,707 +0.01(+0.01%)
Jul 28, 2021 79.63 80.03 78.83 80.01 71,221 +0.27(+0.34%)
Jul 27, 2021 80.01 80.68 79.19 79.74 24,578 -0.10(-0.13%)
Jul 26, 2021 79.46 80.83 79.46 79.84 23,037 +0.28(+0.35%)
Jul 23, 2021 79.75 79.94 79.13 79.56 21,475 +0.74(+0.94%)
Jul 22, 2021 79.43 79.43 78.48 78.82 23,586 -0.70(-0.89%)
Jul 21, 2021 80.63 80.85 79.42 79.53 26,812 -0.56(-0.70%)
Jul 20, 2021 80.21 81.56 79.55 80.08 69,365 +0.95(+1.20%)
Jul 19, 2021 79.96 80.05 78.39 79.14 29,981 -0.84(-1.06%)
Jul 16, 2021 78.32 80.48 78.32 79.98 59,037 +1.74(+2.22%)
Jul 15, 2021 77.06 78.49 77.06 78.24 24,039 +1.07(+1.39%)
Jul 14, 2021 76.84 77.72 76.84 77.17 23,517 +0.77(+1.01%)
Jul 13, 2021 77.10 77.66 76.00 76.39 39,838 -0.70(-0.91%)
Jul 12, 2021 79.36 79.36 76.57 77.10 24,586 -0.89(-1.14%)
Jul 09, 2021 76.39 79.55 76.39 77.99 58,802 +2.73(+3.63%)
Jul 08, 2021 74.72 75.56 73.99 75.26 42,182 +0.07(+0.09%)
Jul 07, 2021 75.09 75.74 74.43 75.19 45,580 -0.21(-0.28%)
Jul 06, 2021 76.29 76.29 74.35 75.39 27,133 -0.82(-1.07%)
Jul 02, 2021 77.24 77.24 75.97 76.21 22,521 -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.