John B Sanfilippo (NQ: JBSS )

106.67 +1.26 (+1.20%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.91 80.34 78.14 79.78 35,484 +0.01(+0.01%)
Oct 28, 2022 77.77 80.36 77.77 79.77 32,754 +2.14(+2.76%)
Oct 27, 2022 77.50 78.24 77.32 77.63 24,595 +0.61(+0.79%)
Oct 26, 2022 77.16 78.02 76.20 77.02 28,133 +0.44(+0.57%)
Oct 25, 2022 76.63 78.21 76.33 76.58 33,849 -0.37(-0.48%)
Oct 24, 2022 76.26 77.01 75.06 76.95 25,900 +0.94(+1.23%)
Oct 21, 2022 75.55 76.63 75.22 76.01 39,675 +0.78(+1.04%)
Oct 20, 2022 74.95 75.74 74.71 75.23 38,276 +0.28(+0.37%)
Oct 19, 2022 74.80 75.04 73.89 74.95 27,576 +0.30(+0.40%)
Oct 18, 2022 74.84 75.47 74.23 74.66 34,050 +0.40(+0.54%)
Oct 17, 2022 73.79 74.71 73.79 74.25 36,680 +0.93(+1.27%)
Oct 14, 2022 75.07 76.50 72.46 73.33 52,140 -1.88(-2.51%)
Oct 13, 2022 72.98 75.71 72.83 75.21 48,446 +1.38(+1.87%)
Oct 12, 2022 73.58 74.34 73.34 73.83 52,345 +0.14(+0.19%)
Oct 11, 2022 72.43 73.97 72.43 73.69 34,734 +0.80(+1.10%)
Oct 10, 2022 72.10 73.18 71.74 72.89 29,737 +1.26(+1.76%)
Oct 07, 2022 72.93 72.93 71.10 71.62 37,892 -1.31(-1.80%)
Oct 06, 2022 72.55 73.40 72.48 72.93 50,177 +0.11(+0.16%)
Oct 05, 2022 73.28 73.90 72.65 72.82 38,808 -1.09(-1.48%)
Oct 04, 2022 73.62 74.60 73.59 73.91 69,803 +0.99(+1.35%)
Oct 03, 2022 72.61 73.74 72.21 72.92 45,353 +0.49(+0.67%)
Sep 30, 2022 72.81 73.71 72.44 72.44 59,263 -0.63(-0.86%)
Sep 29, 2022 73.65 73.65 72.30 73.07 58,162 -0.87(-1.18%)
Sep 28, 2022 72.65 74.25 72.10 73.94 80,939 +1.51(+2.09%)
Sep 27, 2022 73.94 75.45 71.76 72.43 62,623 -0.77(-1.06%)
Sep 26, 2022 72.33 73.96 72.33 73.20 48,119 +0.32(+0.43%)
Sep 23, 2022 74.01 74.01 72.05 72.89 49,657 -1.31(-1.77%)
Sep 22, 2022 74.10 75.08 73.58 74.20 54,177 -0.38(-0.51%)
Sep 21, 2022 72.60 75.42 72.60 74.58 54,841 +2.26(+3.12%)
Sep 20, 2022 72.60 73.17 71.82 72.32 95,606 -0.62(-0.85%)
Sep 19, 2022 72.39 73.73 71.20 72.94 71,965 +0.60(+0.83%)
Sep 16, 2022 72.03 72.87 71.53 72.34 104,480 +0.54(+0.75%)
Sep 15, 2022 73.29 73.56 71.51 71.81 87,828 -1.45(-1.98%)
Sep 14, 2022 73.65 74.61 72.81 73.26 65,036 -0.11(-0.14%)
Sep 13, 2022 74.94 75.28 73.29 73.36 52,214 -1.99(-2.64%)
Sep 12, 2022 75.06 75.76 73.98 75.35 56,899 +0.30(+0.40%)
Sep 09, 2022 75.38 75.67 74.01 75.06 60,668 -0.24(-0.32%)
Sep 08, 2022 75.81 76.43 74.49 75.30 49,757 -1.00(-1.32%)
Sep 07, 2022 74.24 76.45 73.93 76.30 55,265 +2.31(+3.12%)
Sep 06, 2022 75.09 75.67 73.55 74.00 63,271 -1.11(-1.48%)
Sep 02, 2022 75.25 76.44 75.11 75.11 42,149 -0.14(-0.19%)
Sep 01, 2022 76.93 77.49 74.75 75.25 59,281 -1.97(-2.55%)
Aug 31, 2022 78.32 78.32 76.91 77.22 75,821 -1.02(-1.31%)
Aug 30, 2022 79.09 79.63 77.72 78.24 79,807 -1.31(-1.65%)
Aug 29, 2022 78.22 80.06 76.53 79.55 95,348 +0.76(+0.96%)
Aug 26, 2022 77.75 79.87 76.02 78.80 122,315 +0.34(+0.44%)
Aug 25, 2022 70.78 80.05 70.78 78.45 157,084 +9.48(+13.74%)
Aug 24, 2022 69.21 69.38 68.46 68.97 54,566 -0.25(-0.36%)
Aug 23, 2022 68.97 69.26 68.52 69.22 44,491 +0.07(+0.10%)
Aug 22, 2022 69.70 69.91 69.02 69.16 55,334 -1.03(-1.47%)
Aug 19, 2022 69.78 70.28 68.94 70.19 67,776 +0.30(+0.42%)
Aug 18, 2022 70.28 70.32 68.96 69.89 51,263 -0.15(-0.22%)
Aug 17, 2022 70.45 70.50 69.54 70.05 52,282 -0.40(-0.57%)
Aug 16, 2022 69.46 70.46 68.87 70.45 69,191 +1.24(+1.80%)
Aug 15, 2022 67.95 69.71 67.95 69.20 59,247 +0.78(+1.15%)
Aug 12, 2022 67.43 68.62 67.05 68.42 68,011 +1.17(+1.74%)
Aug 11, 2022 68.52 68.62 66.56 67.25 120,645 -1.38(-2.01%)
Aug 10, 2022 69.00 69.52 68.42 68.63 76,763 +0.26(+0.38%)
Aug 09, 2022 68.82 69.18 68.13 68.37 84,882 -0.19(-0.27%)
Aug 08, 2022 69.81 69.81 68.43 68.56 54,663 -0.98(-1.41%)
Aug 05, 2022 69.17 69.56 68.45 69.54 46,358 +0.37(+0.54%)
Aug 04, 2022 69.60 70.42 69.06 69.17 56,162 -0.91(-1.30%)
Aug 03, 2022 70.01 70.39 68.95 70.08 41,154 +0.20(+0.29%)
Aug 02, 2022 70.39 70.59 69.83 69.87 48,945 -0.43(-0.61%)
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.