John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 80.42 81.20 80.31 80.91 25,075 +0.03(+0.04%)
Sep 23, 2021 80.63 81.31 80.39 80.88 22,501 +0.08(+0.10%)
Sep 22, 2021 80.61 81.13 80.09 80.80 32,194 +0.57(+0.71%)
Sep 21, 2021 80.48 81.06 79.82 80.23 29,010 +0.35(+0.44%)
Sep 20, 2021 80.53 81.22 79.62 79.88 41,108 -1.67(-2.05%)
Sep 17, 2021 80.87 81.87 80.03 81.55 113,949 +0.79(+0.98%)
Sep 16, 2021 81.04 81.73 80.20 80.76 32,685 -0.23(-0.28%)
Sep 15, 2021 81.05 81.56 80.32 80.99 59,829 -0.13(-0.16%)
Sep 14, 2021 83.15 83.15 80.85 81.12 64,544 -1.82(-2.19%)
Sep 13, 2021 83.81 84.00 82.13 82.94 40,543 -0.71(-0.85%)
Sep 10, 2021 83.09 85.03 82.01 83.65 49,032 +0.85(+1.03%)
Sep 09, 2021 84.25 84.44 82.80 82.80 31,884 -1.37(-1.63%)
Sep 08, 2021 84.02 84.68 83.63 84.17 44,076 -0.07(-0.08%)
Sep 07, 2021 84.44 84.97 83.72 84.24 50,304 -0.01(-0.01%)
Sep 03, 2021 85.04 85.18 84.06 84.25 41,141 -1.07(-1.25%)
Sep 02, 2021 85.14 85.60 84.14 85.32 50,213 +0.62(+0.73%)
Sep 01, 2021 84.88 84.90 83.74 84.70 35,258 -0.29(-0.34%)
Aug 31, 2021 84.01 84.99 83.65 84.99 67,903 +1.25(+1.49%)
Aug 30, 2021 85.99 85.99 83.60 83.74 29,548 -2.32(-2.70%)
Aug 27, 2021 84.79 86.60 84.65 86.06 45,097 +1.56(+1.85%)
Aug 26, 2021 85.83 85.83 84.49 84.50 31,758 -1.46(-1.70%)
Aug 25, 2021 87.65 88.33 85.94 85.96 34,243 -1.38(-1.58%)
Aug 24, 2021 88.61 89.46 86.67 87.34 37,138 -1.45(-1.63%)
Aug 23, 2021 87.70 89.33 86.50 88.79 167,648 +1.24(+1.42%)
Aug 20, 2021 85.69 88.16 85.69 87.55 59,828 +1.37(+1.59%)
Aug 19, 2021 87.91 88.41 84.11 86.18 51,107 -1.74(-1.98%)
Aug 18, 2021 87.74 88.70 87.66 87.92 24,143 -0.13(-0.15%)
Aug 17, 2021 88.56 88.56 87.64 88.05 37,705 -0.56(-0.63%)
Aug 16, 2021 88.87 89.31 88.24 88.61 34,332 -0.07(-0.08%)
Aug 13, 2021 88.15 88.79 87.25 88.68 25,263 +0.78(+0.89%)
Aug 12, 2021 88.00 88.40 87.73 87.90 16,579 -0.15(-0.17%)
Aug 11, 2021 88.68 88.93 88.05 88.05 21,642 -0.31(-0.35%)
Aug 10, 2021 87.95 88.71 87.80 88.36 22,552 +0.46(+0.52%)
Aug 09, 2021 86.66 88.92 86.00 87.90 39,281 -4.53(-4.90%)
Aug 06, 2021 92.16 93.12 92.00 92.43 59,000 +1.04(+1.14%)
Aug 05, 2021 91.48 91.84 90.74 91.39 29,937 +0.05(+0.05%)
Aug 04, 2021 92.00 92.70 90.53 91.34 34,626 -1.12(-1.21%)
Aug 03, 2021 92.23 93.30 91.92 92.46 73,188 +0.68(+0.74%)
Aug 02, 2021 92.56 93.34 91.78 91.78 40,744 -0.58(-0.63%)
Jul 30, 2021 92.07 92.78 91.70 92.36 26,358 +0.40(+0.43%)
Jul 29, 2021 92.15 92.26 91.54 91.96 18,018 +0.01(+0.01%)
Jul 28, 2021 91.52 91.98 90.60 91.95 61,970 +0.31(+0.34%)
Jul 27, 2021 91.96 92.73 91.01 91.64 21,386 -0.12(-0.13%)
Jul 26, 2021 91.32 92.90 91.32 91.76 20,045 +0.32(+0.35%)
Jul 23, 2021 91.66 91.87 90.94 91.44 18,686 +0.85(+0.94%)
Jul 22, 2021 91.29 91.29 90.20 90.59 20,523 -0.81(-0.89%)
Jul 21, 2021 92.67 92.92 91.28 91.40 23,330 -0.64(-0.70%)
Jul 20, 2021 92.18 93.74 91.43 92.04 60,355 +1.09(+1.20%)
Jul 19, 2021 91.90 92.00 90.09 90.95 26,087 -0.97(-1.06%)
Jul 16, 2021 90.01 92.50 90.01 91.92 51,369 +2.00(+2.22%)
Jul 15, 2021 88.56 90.21 88.56 89.92 20,917 +1.23(+1.39%)
Jul 14, 2021 88.31 89.32 88.31 88.69 20,463 +0.89(+1.01%)
Jul 13, 2021 88.61 89.25 87.35 87.80 34,664 -0.81(-0.91%)
Jul 12, 2021 91.21 91.21 88.00 88.61 21,393 -1.02(-1.14%)
Jul 09, 2021 87.79 91.43 87.79 89.63 51,164 +3.14(+3.63%)
Jul 08, 2021 85.87 86.84 85.04 86.49 36,703 +0.08(+0.09%)
Jul 07, 2021 86.30 87.05 85.54 86.41 39,660 -0.24(-0.28%)
Jul 06, 2021 87.68 87.68 85.45 86.65 23,609 -0.94(-1.07%)
Jul 02, 2021 88.77 88.77 87.31 87.59 19,596 -0.98(-1.11%)
Jul 01, 2021 88.92 88.92 87.32 88.57 20,021 +0.00(+0.00%)
Jun 30, 2021 87.99 89.07 87.99 88.57 27,330 +0.74(+0.84%)
Jun 29, 2021 87.84 88.04 87.10 87.83 21,329 +0.10(+0.11%)
Jun 28, 2021 87.74 88.55 87.28 87.73 28,860 -0.42(-0.48%)
Jun 25, 2021 88.62 88.89 87.57 88.15 159,624 -0.25(-0.28%)
Jun 24, 2021 87.26 88.40 87.03 88.40 21,317 +0.43(+0.49%)
Jun 23, 2021 89.19 89.19 87.31 87.97 34,933 -1.32(-1.48%)
Jun 22, 2021 91.41 91.41 88.86 89.29 23,331 -0.55(-0.61%)
Jun 21, 2021 89.88 90.53 89.13 89.84 20,864 +0.52(+0.58%)
Jun 18, 2021 92.58 92.58 89.31 89.32 75,782 -3.23(-3.49%)
Jun 17, 2021 92.17 93.82 91.07 92.55 39,297 +0.27(+0.29%)
Jun 16, 2021 92.02 92.73 91.40 92.28 32,080 -0.01(-0.01%)
Jun 15, 2021 92.39 92.95 91.11 92.29 31,322 +0.20(+0.22%)
Jun 14, 2021 91.41 93.19 91.15 92.09 27,806 +0.69(+0.75%)
Jun 11, 2021 91.13 91.75 90.56 91.40 20,877 +0.44(+0.48%)
Jun 10, 2021 90.80 91.56 90.75 90.96 21,285 +0.58(+0.64%)
Jun 09, 2021 91.53 91.53 90.02 90.38 29,385 -1.37(-1.49%)
Jun 08, 2021 92.29 92.79 91.57 91.75 15,603 -0.44(-0.48%)
Jun 07, 2021 92.18 92.36 91.53 92.19 21,951 +0.17(+0.18%)
Jun 04, 2021 91.80 92.70 91.01 92.02 17,760 +0.23(+0.25%)
Jun 03, 2021 92.94 93.34 91.11 91.79 29,444 -1.25(-1.34%)
Jun 02, 2021 94.97 94.97 92.28 93.04 27,300 -1.38(-1.46%)
Jun 01, 2021 93.30 94.49 90.21 94.42 40,672 +1.11(+1.19%)
May 28, 2021 92.34 93.58 91.54 93.31 25,241 +1.31(+1.42%)
May 27, 2021 92.24 92.56 92.00 92.00 25,786 +0.08(+0.09%)
May 26, 2021 91.29 92.63 90.57 91.92 29,070 +0.62(+0.68%)
May 25, 2021 91.71 91.89 90.45 91.30 27,636 -0.57(-0.62%)
May 24, 2021 92.09 92.17 91.04 91.87 19,604 +0.05(+0.05%)
May 21, 2021 93.11 93.43 91.31 91.82 43,619 -0.73(-0.79%)
May 20, 2021 91.74 92.69 91.33 92.55 17,176 +0.70(+0.76%)
May 19, 2021 90.80 92.08 89.75 91.85 25,414 +1.06(+1.17%)
May 18, 2021 90.85 92.34 89.55 90.79 29,025 -0.04(-0.04%)
May 17, 2021 92.16 92.43 90.28 90.83 23,530 -1.96(-2.11%)
May 14, 2021 93.03 93.03 91.76 92.79 21,696 -0.19(-0.20%)
May 13, 2021 89.87 93.52 89.87 92.98 30,906 +2.85(+3.16%)
May 12, 2021 90.20 91.90 89.29 90.13 24,345 -0.44(-0.49%)
May 11, 2021 91.38 91.73 90.10 90.57 17,593 -0.60(-0.66%)
May 10, 2021 91.79 92.15 90.67 91.17 30,769 -0.17(-0.19%)
May 07, 2021 91.00 92.50 90.23 91.34 17,345 +0.24(+0.26%)
May 06, 2021 90.90 91.94 90.82 91.10 27,044 +0.58(+0.64%)
May 05, 2021 90.21 90.98 88.93 90.52 16,716 +0.17(+0.19%)
May 04, 2021 91.35 91.35 90.11 90.35 21,555 -0.96(-1.05%)
May 03, 2021 88.49 92.07 88.49 91.31 60,623 +3.41(+3.88%)
Apr 30, 2021 88.93 89.74 87.02 87.90 55,200 -1.64(-1.83%)
Apr 29, 2021 89.02 91.19 87.08 89.54 35,087 +1.37(+1.55%)
Apr 28, 2021 88.66 90.49 86.96 88.17 48,691 -0.72(-0.81%)
Apr 27, 2021 89.81 89.87 87.95 88.89 30,869 -0.79(-0.88%)
Apr 26, 2021 93.25 93.84 88.89 89.68 39,907 -3.10(-3.34%)
Apr 23, 2021 92.60 93.81 91.36 92.78 39,100 +0.58(+0.63%)
Apr 22, 2021 93.77 93.98 92.07 92.20 19,721 -1.07(-1.15%)
Apr 21, 2021 92.52 93.78 91.62 93.27 29,100 +0.90(+0.97%)
Apr 20, 2021 91.60 92.55 90.95 92.37 37,872 +0.18(+0.20%)
Apr 19, 2021 92.90 92.90 91.27 92.19 24,765 -0.46(-0.50%)
Apr 16, 2021 91.93 93.10 91.12 92.65 21,200 +1.24(+1.36%)
Apr 15, 2021 91.43 91.77 90.84 91.41 22,320 -0.16(-0.17%)
Apr 14, 2021 91.32 91.61 90.58 91.57 20,210 +0.40(+0.44%)
Apr 13, 2021 90.75 91.74 89.93 91.17 25,049 +0.59(+0.65%)
Apr 12, 2021 90.07 91.12 90.07 90.58 22,943 +0.60(+0.67%)
Apr 09, 2021 90.49 90.51 89.05 89.98 24,700 -0.50(-0.55%)
Apr 08, 2021 89.70 90.73 89.02 90.48 25,166 +0.67(+0.75%)
Apr 07, 2021 90.60 90.60 89.39 89.81 31,974 -0.92(-1.01%)
Apr 06, 2021 91.13 91.95 90.37 90.73 26,962 -0.72(-0.79%)
Apr 05, 2021 90.67 91.62 90.63 91.45 27,692 +1.03(+1.14%)
Apr 01, 2021 90.08 90.71 88.92 90.42 44,100 +0.05(+0.06%)
Mar 31, 2021 91.38 91.38 89.55 90.37 49,353 -1.16(-1.27%)
Mar 30, 2021 91.41 91.93 90.94 91.53 44,817 +0.32(+0.35%)
Mar 29, 2021 90.54 91.93 90.54 91.21 48,790 +0.52(+0.57%)
Mar 26, 2021 89.99 90.96 89.01 90.69 37,200 +1.59(+1.78%)
Mar 25, 2021 87.54 89.74 87.00 89.10 52,215 +1.28(+1.46%)
Mar 24, 2021 89.03 89.80 87.82 87.82 29,001 -1.32(-1.48%)
Mar 23, 2021 88.40 89.94 88.07 89.14 50,779 +0.44(+0.50%)
Mar 22, 2021 89.75 91.02 88.44 88.70 61,204 -1.42(-1.58%)
Mar 19, 2021 89.95 91.14 89.04 90.12 102,000 +0.60(+0.67%)
Mar 18, 2021 89.82 90.88 88.97 89.52 40,710 -0.10(-0.11%)
Mar 17, 2021 91.78 91.78 89.14 89.62 47,448 -1.78(-1.95%)
Mar 16, 2021 92.14 92.36 90.74 91.40 29,571 -0.50(-0.54%)
Mar 15, 2021 91.32 91.90 90.09 91.90 41,887 +0.28(+0.31%)
Mar 12, 2021 90.81 92.00 90.13 91.62 52,000 +0.78(+0.86%)
Mar 11, 2021 91.20 91.27 89.89 90.84 48,783 -0.59(-0.65%)
Mar 10, 2021 90.03 91.53 89.80 91.43 66,476 +1.29(+1.43%)
Mar 09, 2021 91.23 91.88 89.70 90.14 61,417 -0.91(-1.00%)
Mar 08, 2021 90.09 91.18 89.06 91.05 68,847 +1.13(+1.26%)
Mar 05, 2021 88.40 90.25 86.62 89.92 66,600 +2.36(+2.70%)
Mar 04, 2021 88.36 90.00 86.98 87.56 52,624 -0.54(-0.61%)
Mar 03, 2021 86.64 88.94 86.06 88.10 46,213 +1.51(+1.74%)
Mar 02, 2021 88.27 88.27 86.41 86.59 45,853 -1.75(-1.98%)
Mar 01, 2021 86.54 89.08 86.54 88.34 52,020 +1.88(+2.17%)
Feb 26, 2021 88.20 88.20 86.46 86.46 67,400 -0.98(-1.12%)
Feb 25, 2021 88.94 90.23 87.32 87.44 81,806 -4.70(-5.10%)
Feb 24, 2021 90.51 92.25 90.46 92.14 62,404 +1.44(+1.59%)
Feb 23, 2021 91.32 93.45 90.01 90.70 65,498 -1.43(-1.55%)
Feb 22, 2021 90.53 92.13 88.92 92.13 49,460 +2.05(+2.28%)
Feb 19, 2021 91.81 92.07 89.52 90.08 65,600 -1.68(-1.83%)
Feb 18, 2021 91.09 92.40 91.09 91.76 45,414 +0.79(+0.87%)
Feb 17, 2021 90.18 91.57 90.01 90.97 43,783 +0.54(+0.60%)
Feb 16, 2021 93.00 93.00 89.48 90.43 46,151 -0.54(-0.59%)
Feb 12, 2021 93.46 93.46 90.17 90.97 42,300 -2.40(-2.57%)
Feb 11, 2021 90.91 93.40 90.70 93.37 83,864 +2.24(+2.46%)
Feb 10, 2021 90.08 91.16 89.16 91.13 56,569 +1.30(+1.45%)
Feb 09, 2021 88.91 90.76 88.80 89.83 55,409 +1.08(+1.22%)
Feb 08, 2021 86.89 89.29 86.89 88.75 77,696 +1.87(+2.15%)
Feb 05, 2021 86.66 86.88 84.93 86.88 60,200 +0.88(+1.02%)
Feb 04, 2021 83.79 86.23 83.65 86.00 96,030 +2.53(+3.03%)
Feb 03, 2021 84.15 84.15 82.51 83.47 74,285 -0.47(-0.56%)
Feb 02, 2021 82.68 84.13 81.25 83.94 67,657 +1.79(+2.18%)
Feb 01, 2021 80.57 82.48 80.27 82.15 63,499 +1.72(+2.14%)
Jan 29, 2021 82.21 83.00 80.01 80.43 79,700 -2.43(-2.93%)
Jan 28, 2021 82.29 86.82 79.02 82.86 102,579 +4.29(+5.46%)
Jan 27, 2021 80.50 82.18 77.52 78.57 88,820 -2.70(-3.32%)
Jan 26, 2021 81.49 81.49 80.50 81.27 109,761 +0.46(+0.57%)
Jan 25, 2021 78.33 80.91 78.33 80.81 108,477 +2.34(+2.98%)
Jan 22, 2021 78.32 79.21 77.94 78.47 87,700 -0.19(-0.24%)
Jan 21, 2021 79.03 80.27 78.44 78.66 65,729 +0.00(+0.00%)
Jan 20, 2021 79.26 79.40 77.81 78.66 129,324 -0.42(-0.53%)
Jan 19, 2021 80.37 80.72 79.02 79.08 70,297 -0.56(-0.70%)
Jan 15, 2021 79.97 80.68 79.64 79.64 31,200 -0.59(-0.74%)
Jan 14, 2021 79.59 80.44 79.48 80.23 34,034 +0.67(+0.84%)
Jan 13, 2021 79.87 80.73 79.47 79.56 24,576 -0.25(-0.31%)
Jan 12, 2021 80.83 81.21 79.60 79.81 28,209 -0.89(-1.10%)
Jan 11, 2021 81.59 82.02 80.32 80.70 36,047 -1.63(-1.98%)
Jan 08, 2021 83.31 84.14 80.98 82.33 36,300 -0.99(-1.19%)
Jan 07, 2021 82.76 83.86 79.02 83.32 35,966 +0.73(+0.88%)
Jan 06, 2021 81.04 83.72 81.04 82.59 65,066 +1.81(+2.24%)
Jan 05, 2021 79.93 81.16 79.52 80.78 42,350 +0.56(+0.70%)
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.