John B Sanfilippo (NQ: JBSS )

72.19 -0.26 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 72.61 73.00 71.31 72.19 67,401 -0.26(-0.36%)
May 19, 2022 72.17 72.98 71.38 72.45 87,388 -0.32(-0.44%)
May 18, 2022 73.50 73.50 71.56 72.77 94,283 -0.88(-1.19%)
May 17, 2022 74.92 75.00 73.61 73.65 46,742 -0.92(-1.23%)
May 16, 2022 75.30 75.60 74.57 74.57 43,190 -1.11(-1.47%)
May 13, 2022 74.14 75.90 73.62 75.68 73,834 +1.69(+2.28%)
May 12, 2022 73.00 74.33 73.00 73.99 39,593 +0.80(+1.09%)
May 11, 2022 72.19 73.68 71.90 73.19 49,290 +0.69(+0.95%)
May 10, 2022 73.97 74.81 71.32 72.50 72,746 -0.95(-1.29%)
May 09, 2022 74.17 74.67 73.23 73.45 73,396 -0.76(-1.02%)
May 06, 2022 72.94 74.30 72.77 74.21 59,774 +0.88(+1.20%)
May 05, 2022 74.09 74.25 72.64 73.33 116,139 -1.38(-1.85%)
May 04, 2022 74.42 74.86 72.73 74.71 66,007 +0.29(+0.39%)
May 03, 2022 76.88 76.88 74.35 74.42 121,708 -2.60(-3.38%)
May 02, 2022 77.90 78.35 75.71 77.02 139,778 -0.62(-0.80%)
Apr 29, 2022 79.34 79.34 77.52 77.64 91,645 -1.24(-1.57%)
Apr 28, 2022 83.33 83.57 78.50 78.88 193,376 -4.46(-5.35%)
Apr 27, 2022 83.03 84.69 82.18 83.34 76,968 +0.78(+0.94%)
Apr 26, 2022 83.29 83.52 82.01 82.56 110,943 -0.58(-0.70%)
Apr 25, 2022 84.36 84.36 81.61 83.14 101,026 -1.46(-1.73%)
Apr 22, 2022 86.46 86.73 84.60 84.60 53,269 -1.60(-1.86%)
Apr 21, 2022 86.80 87.59 86.01 86.20 80,199 -0.16(-0.19%)
Apr 20, 2022 85.64 86.84 85.64 86.36 114,104 +1.00(+1.17%)
Apr 19, 2022 84.49 85.69 84.15 85.36 93,902 +1.20(+1.43%)
Apr 18, 2022 85.91 85.91 83.77 84.16 72,304 -1.75(-2.04%)
Apr 14, 2022 86.02 86.65 85.52 85.91 51,456 +0.12(+0.14%)
Apr 13, 2022 86.31 86.31 85.43 85.79 43,754 -0.27(-0.31%)
Apr 12, 2022 85.75 86.26 85.21 86.06 49,351 +1.19(+1.40%)
Apr 11, 2022 85.30 85.50 84.60 84.87 50,165 -0.16(-0.19%)
Apr 08, 2022 85.49 85.97 84.86 85.03 59,390 -0.42(-0.49%)
Apr 07, 2022 85.83 85.99 85.12 85.45 61,386 -0.09(-0.11%)
Apr 06, 2022 84.81 86.43 84.81 85.54 49,676 +0.36(+0.42%)
Apr 05, 2022 85.28 86.65 85.00 85.18 61,357 -0.10(-0.12%)
Apr 04, 2022 86.10 86.10 84.40 85.28 33,838 -0.36(-0.42%)
Apr 01, 2022 83.94 85.86 83.12 85.64 74,647 +2.20(+2.64%)
Mar 31, 2022 82.72 83.61 82.72 83.44 39,317 +0.63(+0.76%)
Mar 30, 2022 83.20 83.45 82.60 82.81 24,789 -0.37(-0.44%)
Mar 29, 2022 83.05 84.05 82.80 83.18 84,402 +0.92(+1.12%)
Mar 28, 2022 82.58 82.80 81.55 82.26 21,783 -0.79(-0.95%)
Mar 25, 2022 82.45 83.14 81.83 83.05 24,462 +1.24(+1.52%)
Mar 24, 2022 80.82 82.11 80.25 81.81 41,655 +1.15(+1.43%)
Mar 23, 2022 81.45 81.70 80.50 80.66 33,872 -0.69(-0.85%)
Mar 22, 2022 82.83 84.03 81.30 81.35 40,017 -1.11(-1.35%)
Mar 21, 2022 82.61 83.53 82.12 82.46 33,682 +0.00(+0.00%)
Mar 18, 2022 82.47 83.00 81.41 82.46 67,303 +0.09(+0.11%)
Mar 17, 2022 81.25 83.03 80.74 82.37 26,766 +0.78(+0.96%)
Mar 16, 2022 81.51 81.78 80.03 81.59 33,379 +0.56(+0.69%)
Mar 15, 2022 79.92 81.50 79.92 81.03 49,237 +0.54(+0.67%)
Mar 14, 2022 79.68 80.63 79.30 80.49 24,745 +1.22(+1.54%)
Mar 11, 2022 79.87 80.17 78.77 79.27 22,536 -0.34(-0.43%)
Mar 10, 2022 79.76 80.00 78.58 79.61 21,019 -0.83(-1.03%)
Mar 09, 2022 81.45 81.45 80.21 80.44 23,832 -0.39(-0.48%)
Mar 08, 2022 83.81 84.32 80.60 80.83 36,943 -2.64(-3.16%)
Mar 07, 2022 82.93 83.99 81.77 83.47 80,924 +0.29(+0.35%)
Mar 04, 2022 81.30 83.34 80.80 83.18 41,824 +1.46(+1.79%)
Mar 03, 2022 81.63 82.05 81.04 81.72 37,703 +0.15(+0.18%)
Mar 02, 2022 80.03 81.75 80.03 81.57 25,735 +1.47(+1.84%)
Mar 01, 2022 79.48 80.51 79.11 80.10 45,191 +0.58(+0.73%)
Feb 28, 2022 80.18 80.42 79.37 79.52 34,425 -1.10(-1.36%)
Feb 25, 2022 78.97 80.83 79.34 80.62 22,343 +1.96(+2.49%)
Feb 24, 2022 78.46 78.98 76.57 78.66 67,015 -0.30(-0.38%)
Feb 23, 2022 79.59 79.88 78.96 78.96 48,487 -0.70(-0.88%)
Feb 22, 2022 80.37 80.37 79.22 79.66 24,091 -0.71(-0.88%)
Feb 18, 2022 80.37 0 -0.05(-0.06%)
Feb 17, 2022 80.16 80.85 79.56 80.42 33,912 +0.35(+0.44%)
Feb 16, 2022 79.78 80.46 78.98 80.07 23,401 +0.36(+0.45%)
Feb 15, 2022 81.28 82.00 79.58 79.71 37,780 -1.38(-1.70%)
Feb 14, 2022 81.66 82.31 80.19 81.09 53,283 -0.23(-0.28%)
Feb 11, 2022 80.50 81.58 80.02 81.32 42,024 +1.57(+1.97%)
Feb 10, 2022 80.30 81.24 79.36 79.75 46,304 -0.72(-0.89%)
Feb 09, 2022 81.01 81.01 80.15 80.47 28,978 -0.13(-0.16%)
Feb 08, 2022 79.64 80.92 79.50 80.60 24,459 +0.87(+1.09%)
Feb 07, 2022 79.69 80.32 79.32 79.73 68,832 +0.21(+0.26%)
Feb 04, 2022 79.18 80.00 78.11 79.52 47,315 -0.07(-0.09%)
Feb 03, 2022 79.82 80.06 79.12 79.59 44,085 -0.78(-0.97%)
Feb 02, 2022 79.63 81.13 79.13 80.37 64,590 +0.44(+0.55%)
Feb 01, 2022 79.39 80.32 77.82 79.93 54,953 +1.07(+1.36%)
Jan 28, 2022 81.55 81.83 78.00 78.86 38,405 -3.56(-4.32%)
Jan 27, 2022 82.51 84.00 81.91 82.42 25,995 -0.11(-0.13%)
Jan 26, 2022 85.73 85.73 82.17 82.53 56,468 -2.77(-3.25%)
Jan 25, 2022 86.50 86.55 84.16 85.30 33,443 -1.25(-1.44%)
Jan 24, 2022 85.47 87.17 85.00 86.55 56,893 +0.55(+0.64%)
Jan 21, 2022 85.60 87.60 85.39 86.00 30,848 +0.17(+0.20%)
Jan 20, 2022 87.04 87.51 85.52 85.83 24,304 -1.21(-1.39%)
Jan 19, 2022 86.77 87.45 86.18 87.04 18,707 +0.44(+0.51%)
Jan 18, 2022 88.37 88.37 86.13 86.60 27,946 -2.26(-2.54%)
Jan 14, 2022 88.86 0 +0.30(+0.34%)
Jan 13, 2022 88.18 89.38 87.95 88.56 17,713 +0.68(+0.77%)
Jan 12, 2022 89.64 89.75 87.88 87.88 29,218 -1.43(-1.60%)
Jan 11, 2022 90.55 90.55 88.50 89.31 27,568 -1.18(-1.30%)
Jan 10, 2022 90.86 91.00 90.33 90.49 26,080 -0.18(-0.20%)
Jan 07, 2022 91.40 91.62 90.67 90.67 17,676 -0.54(-0.59%)
Jan 06, 2022 91.02 91.89 90.82 91.21 22,646 +0.48(+0.53%)
Jan 05, 2022 91.01 92.10 90.49 90.73 25,720 -0.03(-0.03%)
Jan 04, 2022 90.96 91.93 90.76 90.76 75,824 +0.17(+0.19%)
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.