John B Sanfilippo (NQ: JBSS )

105.50 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.13 79.13 77.84 78.71 42,806 -0.45(-0.57%)
Dec 29, 2022 78.50 79.48 77.84 79.17 37,611 +1.29(+1.65%)
Dec 28, 2022 78.78 79.93 77.54 77.88 61,430 -0.96(-1.22%)
Dec 27, 2022 78.92 79.45 77.69 78.84 31,929 +0.26(+0.33%)
Dec 23, 2022 77.88 79.56 77.65 78.58 31,927 +0.26(+0.33%)
Dec 22, 2022 80.02 80.06 77.92 78.32 61,732 -1.88(-2.34%)
Dec 21, 2022 80.88 81.68 79.95 80.19 45,900 -0.34(-0.42%)
Dec 20, 2022 79.92 81.06 78.67 80.53 51,098 +0.73(+0.91%)
Dec 19, 2022 78.79 81.24 78.13 79.81 63,534 +1.64(+2.09%)
Dec 16, 2022 78.07 78.63 76.91 78.17 255,126 +0.02(+0.02%)
Dec 15, 2022 79.31 79.66 77.54 78.15 83,908 -1.80(-2.25%)
Dec 14, 2022 78.93 80.45 78.64 79.95 35,494 +0.40(+0.50%)
Dec 13, 2022 80.43 80.43 78.35 79.56 79,672 +0.32(+0.40%)
Dec 12, 2022 79.44 79.45 78.19 79.24 37,459 +0.16(+0.21%)
Dec 09, 2022 79.92 79.92 78.08 79.07 34,404 -0.72(-0.90%)
Dec 08, 2022 80.04 81.61 79.56 79.79 36,562 -0.39(-0.48%)
Dec 07, 2022 81.28 81.28 79.56 80.17 28,667 -1.20(-1.47%)
Dec 06, 2022 80.08 81.65 79.37 81.38 48,087 +1.57(+1.96%)
Dec 05, 2022 80.87 80.87 78.83 79.81 36,216 -1.53(-1.88%)
Dec 02, 2022 80.71 81.60 79.61 81.34 34,869 +0.18(+0.23%)
Dec 01, 2022 81.65 81.65 80.40 81.15 42,194 +0.15(+0.18%)
Nov 30, 2022 78.75 81.60 78.40 81.01 52,740 +1.87(+2.36%)
Nov 29, 2022 80.39 82.87 79.03 79.14 41,502 -1.65(-2.04%)
Nov 28, 2022 81.59 82.08 80.69 80.79 32,523 -1.46(-1.78%)
Nov 25, 2022 82.61 83.20 81.91 82.25 13,698 +0.08(+0.09%)
Nov 23, 2022 82.93 82.93 81.84 82.17 27,485 -1.00(-1.21%)
Nov 22, 2022 83.45 83.85 82.63 83.18 48,876 +0.45(+0.54%)
Nov 21, 2022 81.16 82.73 81.16 82.73 46,755 +1.77(+2.19%)
Nov 18, 2022 80.28 81.28 80.15 80.96 60,238 +1.39(+1.74%)
Nov 17, 2022 79.63 80.18 78.55 79.57 33,641 -0.48(-0.60%)
Nov 16, 2022 79.21 80.86 79.21 80.05 25,017 +1.16(+1.47%)
Nov 15, 2022 79.32 79.70 78.56 78.89 42,273 +0.15(+0.19%)
Nov 14, 2022 78.94 80.18 78.37 78.74 32,270 +0.62(+0.80%)
Nov 11, 2022 81.47 81.47 77.45 78.12 54,219 -3.71(-4.54%)
Nov 10, 2022 80.50 82.13 80.02 81.83 38,538 +2.26(+2.84%)
Nov 09, 2022 81.09 81.09 79.20 79.57 28,851 -1.51(-1.86%)
Nov 08, 2022 80.54 82.26 79.25 81.08 71,180 +1.10(+1.38%)
Nov 07, 2022 79.82 80.05 79.09 79.98 22,200 +0.08(+0.10%)
Nov 04, 2022 77.90 79.91 77.90 79.91 42,265 +2.70(+3.49%)
Nov 03, 2022 77.20 77.62 75.68 77.21 37,474 -0.04(-0.05%)
Nov 02, 2022 78.07 80.40 75.92 77.25 79,094 -1.89(-2.39%)
Nov 01, 2022 79.68 80.18 78.36 79.14 47,254 -0.64(-0.80%)
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%)
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.