John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 75.63 75.88 72.34 73.13 41,412 -3.30(-4.32%)
Jan 27, 2022 76.52 77.90 75.96 76.43 28,030 -0.10(-0.13%)
Jan 26, 2022 79.50 79.50 76.20 76.54 60,889 -2.57(-3.25%)
Jan 25, 2022 80.22 80.26 78.05 79.11 36,061 -1.16(-1.44%)
Jan 24, 2022 79.26 80.84 78.83 80.26 61,348 +0.51(+0.64%)
Jan 21, 2022 79.38 81.24 79.19 79.75 33,263 +0.16(+0.20%)
Jan 20, 2022 80.72 81.15 79.31 79.60 26,207 -1.12(-1.39%)
Jan 19, 2022 80.47 81.10 79.92 80.72 20,171 +0.41(+0.51%)
Jan 18, 2022 81.95 81.95 79.88 80.31 30,134 -2.10(-2.54%)
Jan 14, 2022 82.41 0 +0.28(+0.34%)
Jan 13, 2022 81.78 82.89 81.56 82.13 19,100 +0.63(+0.77%)
Jan 12, 2022 83.13 83.23 81.50 81.50 31,506 -1.33(-1.60%)
Jan 11, 2022 83.97 83.97 82.07 82.82 29,726 -1.09(-1.30%)
Jan 10, 2022 84.26 84.39 83.77 83.92 28,122 -0.17(-0.20%)
Jan 07, 2022 84.76 84.97 84.09 84.09 19,060 -0.50(-0.59%)
Jan 06, 2022 84.41 85.22 84.22 84.59 24,419 +0.45(+0.53%)
Jan 05, 2022 84.40 85.41 83.92 84.14 27,734 -0.03(-0.03%)
Jan 04, 2022 84.35 85.25 84.17 84.17 81,761 +0.16(+0.19%)
Jan 03, 2022 83.55 84.24 82.89 84.01 25,841 +0.40(+0.48%)
Dec 31, 2021 82.97 84.23 82.43 83.61 19,572 +0.49(+0.59%)
Dec 30, 2021 83.40 83.55 82.89 83.12 15,326 -0.44(-0.52%)
Dec 29, 2021 82.90 83.90 82.68 83.56 17,939 -0.19(-0.22%)
Dec 28, 2021 82.76 84.12 82.58 83.74 22,289 +0.89(+1.07%)
Dec 27, 2021 83.01 83.42 82.35 82.85 17,389 +0.02(+0.02%)
Dec 23, 2021 82.96 83.30 82.47 82.83 54,383 +0.19(+0.24%)
Dec 22, 2021 81.86 82.69 81.24 82.64 26,803 +0.96(+1.18%)
Dec 21, 2021 81.33 82.96 80.57 81.67 27,827 +0.39(+0.48%)
Dec 20, 2021 81.79 81.79 80.19 81.28 50,319 -0.70(-0.86%)
Dec 17, 2021 83.43 85.41 81.80 81.99 229,567 -1.17(-1.41%)
Dec 16, 2021 83.63 84.37 82.86 83.16 69,150 -0.17(-0.20%)
Dec 15, 2021 81.90 83.51 81.24 83.32 50,850 +1.42(+1.73%)
Dec 14, 2021 81.90 82.93 81.74 81.91 42,891 +0.02(+0.02%)
Dec 13, 2021 81.73 82.58 81.32 81.89 30,153 +0.16(+0.19%)
Dec 10, 2021 80.27 82.38 80.27 81.73 45,710 +1.96(+2.45%)
Dec 09, 2021 79.19 80.24 79.11 79.77 69,147 +0.55(+0.69%)
Dec 08, 2021 79.66 79.85 78.60 79.23 41,366 -0.33(-0.42%)
Dec 07, 2021 79.00 80.21 79.00 79.56 27,757 +0.86(+1.10%)
Dec 06, 2021 77.60 79.31 77.60 78.70 35,297 +1.63(+2.12%)
Dec 03, 2021 77.55 77.59 76.72 77.07 25,586 -0.11(-0.14%)
Dec 02, 2021 76.14 77.47 75.98 77.18 41,416 +1.37(+1.81%)
Dec 01, 2021 77.00 77.54 75.74 75.80 36,688 -0.61(-0.80%)
Nov 30, 2021 76.99 77.24 76.06 76.42 44,667 -0.73(-0.95%)
Nov 29, 2021 77.55 77.87 76.91 77.15 38,030 +0.26(+0.34%)
Nov 26, 2021 78.43 78.91 76.72 76.89 20,612 -2.47(-3.11%)
Nov 24, 2021 79.37 79.39 78.62 79.36 16,111 -0.02(-0.02%)
Nov 23, 2021 79.17 79.69 78.60 79.37 31,025 +0.43(+0.54%)
Nov 22, 2021 78.22 80.06 77.53 78.95 33,774 +0.87(+1.12%)
Nov 19, 2021 78.19 79.34 78.08 78.08 47,168 -0.28(-0.36%)
Nov 18, 2021 79.35 78.98 77.36 78.35 43,060 -1.04(-1.31%)
Nov 17, 2021 80.76 80.76 78.86 79.39 34,324 -1.30(-1.61%)
Nov 16, 2021 81.34 81.40 80.46 80.69 21,359 -0.54(-0.66%)
Nov 15, 2021 81.03 81.23 80.24 81.23 31,273 +0.55(+0.68%)
Nov 12, 2021 81.05 81.05 80.42 80.68 18,635 -0.19(-0.23%)
Nov 11, 2021 81.02 81.02 80.11 80.87 15,709 -0.04(-0.05%)
Nov 10, 2021 81.12 80.90 21,726 -0.12(-0.15%)
Nov 09, 2021 80.77 81.41 80.39 81.03 19,928 -0.06(-0.08%)
Nov 08, 2021 81.31 81.31 80.50 81.09 19,258 -0.20(-0.25%)
Nov 05, 2021 80.51 81.87 80.51 81.29 35,565 +0.91(+1.13%)
Nov 04, 2021 81.97 81.97 80.16 80.39 33,183 -0.18(-0.22%)
Nov 03, 2021 78.72 80.73 78.49 80.56 39,335 +1.68(+2.13%)
Nov 02, 2021 78.72 79.14 78.21 78.88 29,469 -0.01(-0.01%)
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.