John B Sanfilippo (NQ: JBSS )

91.96 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.