John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.90 80.33 78.14 79.78 35,486 +0.01(+0.01%)
Oct 28, 2022 77.77 80.35 77.77 79.77 32,756 +2.14(+2.76%)
Oct 27, 2022 77.49 78.24 77.31 77.63 24,596 +0.61(+0.79%)
Oct 26, 2022 77.16 78.02 76.19 77.01 28,135 +0.44(+0.57%)
Oct 25, 2022 76.62 78.21 76.33 76.57 33,851 -0.37(-0.48%)
Oct 24, 2022 76.25 77.00 75.05 76.95 25,901 +0.94(+1.23%)
Oct 21, 2022 75.54 76.62 75.22 76.01 39,677 +0.78(+1.04%)
Oct 20, 2022 74.95 75.73 74.70 75.23 38,278 +0.28(+0.37%)
Oct 19, 2022 74.80 75.03 73.89 74.95 27,577 +0.30(+0.40%)
Oct 18, 2022 74.83 75.46 74.22 74.65 34,052 +0.40(+0.54%)
Oct 17, 2022 73.78 74.71 73.78 74.25 36,682 +0.93(+1.27%)
Oct 14, 2022 75.06 76.50 72.45 73.32 52,143 -1.88(-2.51%)
Oct 13, 2022 72.98 75.70 72.82 75.21 48,449 +1.38(+1.87%)
Oct 12, 2022 73.58 74.34 73.33 73.83 52,348 +0.14(+0.19%)
Oct 11, 2022 72.42 73.96 72.42 73.69 34,736 +0.80(+1.10%)
Oct 10, 2022 72.10 73.18 71.73 72.88 29,738 +1.26(+1.76%)
Oct 07, 2022 72.93 72.93 71.09 71.62 37,894 -1.31(-1.80%)
Oct 06, 2022 72.55 73.40 72.47 72.93 50,180 +0.11(+0.16%)
Oct 05, 2022 73.27 73.90 72.64 72.82 38,810 -1.09(-1.48%)
Oct 04, 2022 73.62 74.60 73.59 73.91 69,807 +0.99(+1.35%)
Oct 03, 2022 72.60 73.73 72.20 72.92 45,355 +0.49(+0.67%)
Sep 30, 2022 72.81 73.70 72.43 72.43 59,266 -0.63(-0.86%)
Sep 29, 2022 73.65 73.65 72.30 73.06 58,165 -0.87(-1.18%)
Sep 28, 2022 72.64 74.25 72.10 73.93 80,944 +1.51(+2.09%)
Sep 27, 2022 73.93 75.44 71.75 72.42 62,626 -0.77(-1.06%)
Sep 26, 2022 72.33 73.95 72.33 73.20 48,122 +0.32(+0.43%)
Sep 23, 2022 74.00 74.00 72.05 72.88 49,660 -1.31(-1.77%)
Sep 22, 2022 74.10 75.07 73.58 74.19 54,181 -0.38(-0.51%)
Sep 21, 2022 72.60 75.42 72.60 74.58 54,844 +2.26(+3.12%)
Sep 20, 2022 72.60 73.16 71.81 72.32 95,611 -0.62(-0.85%)
Sep 19, 2022 72.38 73.72 71.20 72.94 71,969 +0.60(+0.83%)
Sep 16, 2022 72.02 72.87 71.52 72.34 104,486 +0.54(+0.75%)
Sep 15, 2022 73.28 73.55 71.50 71.80 87,833 -1.45(-1.98%)
Sep 14, 2022 73.65 74.60 72.81 73.26 65,039 -0.11(-0.14%)
Sep 13, 2022 74.94 75.27 73.28 73.36 52,217 -1.99(-2.64%)
Sep 12, 2022 75.05 75.75 73.97 75.35 56,902 +0.30(+0.40%)
Sep 09, 2022 75.38 75.67 74.01 75.05 60,671 -0.24(-0.32%)
Sep 08, 2022 75.81 76.42 74.49 75.29 49,760 -1.00(-1.32%)
Sep 07, 2022 74.23 76.45 73.92 76.30 55,268 +2.31(+3.12%)
Sep 06, 2022 75.08 75.67 73.54 73.99 63,275 -1.11(-1.48%)
Sep 02, 2022 75.24 76.43 75.10 75.10 42,152 -0.14(-0.19%)
Sep 01, 2022 76.93 77.48 74.75 75.24 59,285 -1.97(-2.55%)
Aug 31, 2022 78.31 78.31 76.91 77.22 75,825 -1.02(-1.31%)
Aug 30, 2022 79.09 79.63 77.71 78.24 79,812 -1.31(-1.65%)
Aug 29, 2022 78.22 80.06 76.53 79.55 95,353 +0.76(+0.96%)
Aug 26, 2022 77.74 79.86 76.02 78.79 122,322 +0.34(+0.44%)
Aug 25, 2022 70.78 80.05 70.78 78.45 157,093 +9.48(+13.74%)
Aug 24, 2022 69.21 69.37 68.45 68.97 54,569 -0.25(-0.36%)
Aug 23, 2022 68.97 69.26 68.51 69.22 44,494 +0.07(+0.10%)
Aug 22, 2022 69.70 69.91 69.02 69.15 55,337 -1.03(-1.47%)
Aug 19, 2022 69.77 70.28 68.93 70.19 67,780 +0.30(+0.42%)
Aug 18, 2022 70.27 70.32 68.96 69.89 51,266 -0.15(-0.22%)
Aug 17, 2022 70.44 70.50 69.53 70.04 52,285 -0.40(-0.57%)
Aug 16, 2022 69.46 70.45 68.87 70.44 69,195 +1.24(+1.80%)
Aug 15, 2022 67.95 69.71 67.95 69.20 59,250 +0.78(+1.15%)
Aug 12, 2022 67.43 68.62 67.05 68.42 68,015 +1.17(+1.74%)
Aug 11, 2022 68.52 68.62 66.55 67.25 120,652 -1.38(-2.01%)
Aug 10, 2022 69.00 69.51 68.41 68.63 76,768 +0.26(+0.38%)
Aug 09, 2022 68.82 69.17 68.13 68.37 84,887 -0.19(-0.27%)
Aug 08, 2022 69.80 69.80 68.42 68.55 54,667 -0.98(-1.41%)
Aug 05, 2022 69.16 69.55 68.45 69.53 46,360 +0.37(+0.54%)
Aug 04, 2022 69.60 70.42 69.06 69.16 56,165 -0.91(-1.30%)
Aug 03, 2022 70.01 70.39 68.94 70.07 41,156 +0.20(+0.29%)
Aug 02, 2022 70.39 70.58 69.82 69.87 48,948 -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.