John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 102.66 102.66 99.79 99.92 63,941 -2.51(-2.45%)
Dec 28, 2023 102.00 103.24 101.64 102.43 55,104 -0.11(-0.10%)
Dec 27, 2023 101.78 103.39 100.93 102.54 51,760 +0.56(+0.55%)
Dec 26, 2023 103.05 103.35 100.56 101.97 53,400 -0.66(-0.64%)
Dec 22, 2023 101.54 102.69 101.54 102.63 32,699 +1.76(+1.74%)
Dec 21, 2023 102.52 102.52 99.12 100.87 58,954 -0.65(-0.64%)
Dec 20, 2023 101.21 103.67 100.36 101.52 45,331 +0.05(+0.05%)
Dec 19, 2023 99.38 101.60 99.38 101.47 84,792 +2.08(+2.09%)
Dec 18, 2023 98.73 99.50 97.70 99.40 59,568 +0.61(+0.62%)
Dec 15, 2023 100.10 102.70 98.40 98.78 121,558 -0.62(-0.62%)
Dec 14, 2023 102.98 103.03 99.20 99.41 62,778 -1.39(-1.38%)
Dec 13, 2023 97.83 101.43 97.09 100.79 111,896 +3.57(+3.67%)
Dec 12, 2023 96.12 97.70 95.52 97.22 44,952 +1.11(+1.15%)
Dec 11, 2023 95.25 96.73 94.45 96.12 47,225 +1.12(+1.18%)
Dec 08, 2023 97.21 97.27 94.67 94.99 39,954 -1.71(-1.76%)
Dec 07, 2023 94.29 96.78 93.19 96.70 47,373 +2.85(+3.04%)
Dec 06, 2023 93.84 95.13 92.85 93.85 50,848 +0.90(+0.97%)
Dec 05, 2023 93.01 93.72 91.64 92.95 59,453 +0.19(+0.21%)
Dec 04, 2023 91.10 93.80 91.10 92.75 52,487 +1.30(+1.42%)
Dec 01, 2023 89.74 92.35 89.31 91.45 67,437 +2.20(+2.47%)
Nov 30, 2023 88.35 89.30 87.49 89.25 61,295 +0.66(+0.74%)
Nov 29, 2023 90.14 90.20 88.52 88.59 42,194 -1.55(-1.72%)
Nov 28, 2023 90.34 91.48 89.81 90.14 37,463 -0.52(-0.58%)
Nov 27, 2023 91.27 91.98 90.55 90.67 31,308 -0.63(-0.69%)
Nov 24, 2023 92.08 92.48 90.92 91.30 17,897 -0.14(-0.15%)
Nov 22, 2023 89.32 91.58 89.30 91.43 30,042 +1.87(+2.09%)
Nov 21, 2023 89.90 92.49 89.48 89.56 33,060 -0.06(-0.06%)
Nov 20, 2023 90.28 90.84 89.46 89.62 26,190 -0.83(-0.92%)
Nov 17, 2023 91.26 91.52 89.81 90.45 42,508 -0.32(-0.35%)
Nov 16, 2023 91.12 91.80 90.35 90.77 41,876 -0.34(-0.37%)
Nov 15, 2023 93.14 93.38 90.43 91.11 62,728 -1.58(-1.71%)
Nov 14, 2023 90.45 92.79 90.29 92.69 48,400 +2.79(+3.11%)
Nov 13, 2023 88.90 91.00 88.78 89.90 34,293 +1.12(+1.27%)
Nov 10, 2023 87.78 89.58 87.45 88.78 29,989 +0.41(+0.46%)
Nov 09, 2023 89.31 89.77 87.68 88.37 30,917 -0.14(-0.15%)
Nov 08, 2023 89.26 89.64 87.29 88.51 40,812 -1.49(-1.66%)
Nov 07, 2023 89.52 90.29 88.29 90.00 34,127 +0.10(+0.11%)
Nov 06, 2023 90.67 92.26 88.99 89.90 62,774 -0.65(-0.72%)
Nov 03, 2023 92.07 92.26 89.82 90.55 46,741 +0.17(+0.19%)
Nov 02, 2023 90.88 94.72 89.91 90.38 63,163 +0.50(+0.56%)
Nov 01, 2023 100.29 102.37 88.76 89.87 87,895 -9.29(-9.37%)
Oct 31, 2023 100.36 100.36 98.17 99.16 40,851 -1.19(-1.19%)
Oct 30, 2023 99.09 100.66 99.09 100.36 33,079 +1.75(+1.77%)
Oct 27, 2023 98.56 99.37 97.15 98.61 51,773 -0.11(-0.11%)
Oct 26, 2023 96.86 99.00 96.83 98.72 46,018 +2.59(+2.69%)
Oct 25, 2023 95.40 96.75 95.05 96.13 29,982 +0.71(+0.74%)
Oct 24, 2023 93.50 95.86 93.50 95.42 35,874 +2.02(+2.16%)
Oct 23, 2023 94.68 95.47 92.83 93.40 52,066 -1.05(-1.11%)
Oct 20, 2023 96.63 97.17 94.45 94.45 51,338 -1.63(-1.70%)
Oct 19, 2023 97.93 98.57 95.91 96.08 51,932 -2.28(-2.32%)
Oct 18, 2023 97.22 98.90 97.22 98.36 32,054 +0.71(+0.72%)
Oct 17, 2023 98.12 99.47 97.62 97.65 45,803 -0.45(-0.45%)
Oct 16, 2023 97.13 98.43 97.24 98.10 42,456 +1.86(+1.93%)
Oct 13, 2023 96.18 96.36 94.99 96.23 45,214 -0.11(-0.11%)
Oct 12, 2023 97.59 97.59 94.95 96.34 38,207 -1.48(-1.52%)
Oct 11, 2023 98.14 98.67 97.10 97.82 30,639 -0.08(-0.08%)
Oct 10, 2023 98.13 98.63 97.37 97.90 33,023 +0.26(+0.27%)
Oct 09, 2023 95.49 98.19 95.49 97.64 24,456 +1.01(+1.04%)
Oct 06, 2023 97.64 97.65 94.79 96.63 47,967 -0.80(-0.83%)
Oct 05, 2023 96.29 97.89 95.69 97.44 70,254 +1.75(+1.82%)
Oct 04, 2023 94.02 95.97 94.02 95.69 55,280 +1.53(+1.63%)
Oct 03, 2023 95.84 96.21 93.99 94.16 41,548 -2.32(-2.40%)
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.