John B Sanfilippo (NQ: JBSS )

73.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.30 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 +0.83(+1.05%)
Jan 31, 2022 78.41 79.10 47,333 +0.24(+0.30%)
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%)
Jan 03, 2022 90.09 90.84 89.38 90.59 23,965 +0.43(+0.48%)
Dec 31, 2021 89.47 90.83 88.88 90.16 18,151 +0.53(+0.59%)
Dec 30, 2021 89.93 90.09 89.38 89.63 14,213 -0.47(-0.52%)
Dec 29, 2021 89.39 90.47 89.15 90.10 16,637 -0.20(-0.22%)
Dec 28, 2021 89.24 90.71 89.05 90.30 20,671 +0.96(+1.07%)
Dec 27, 2021 89.51 89.95 88.80 89.34 16,127 +0.02(+0.02%)
Dec 23, 2021 89.46 89.82 88.93 89.32 50,434 +0.21(+0.24%)
Dec 22, 2021 88.27 89.17 87.60 89.11 24,857 +1.04(+1.18%)
Dec 21, 2021 87.70 89.46 86.88 88.07 25,807 +0.42(+0.48%)
Dec 20, 2021 88.20 88.20 86.47 87.65 46,665 -0.76(-0.86%)
Dec 17, 2021 89.96 92.10 88.21 88.41 212,896 -1.26(-1.41%)
Dec 16, 2021 90.18 90.98 89.35 89.67 64,129 -0.18(-0.20%)
Dec 15, 2021 88.32 90.05 87.60 89.85 47,158 +1.53(+1.73%)
Dec 14, 2021 88.31 89.42 88.14 88.32 39,777 +0.02(+0.02%)
Dec 13, 2021 88.13 89.05 87.69 88.30 27,964 +0.17(+0.19%)
Dec 10, 2021 86.56 88.83 86.56 88.13 42,391 +2.11(+2.45%)
Dec 09, 2021 85.39 86.52 85.30 86.02 64,126 +0.59(+0.69%)
Dec 08, 2021 85.90 86.10 84.76 85.43 38,362 -0.36(-0.42%)
Dec 07, 2021 85.19 86.49 85.19 85.79 25,742 +0.93(+1.10%)
Dec 06, 2021 83.68 85.52 83.68 84.86 32,734 +1.76(+2.12%)
Dec 03, 2021 83.62 83.67 82.73 83.10 23,728 -0.12(-0.14%)
Dec 02, 2021 82.10 83.53 81.93 83.22 38,409 +1.48(+1.81%)
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.