John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 96.77 98.93 95.42 95.81 63,593 -0.90(-0.93%)
Sep 28, 2023 96.54 98.09 96.27 96.71 58,843 +0.62(+0.65%)
Sep 27, 2023 94.06 96.10 93.70 96.09 45,707 +2.38(+2.54%)
Sep 26, 2023 93.66 94.30 93.30 93.71 82,216 +0.27(+0.29%)
Sep 25, 2023 94.78 93.54 92.81 93.44 42,750 -0.95(-1.01%)
Sep 22, 2023 95.43 96.01 94.34 94.39 38,310 -1.27(-1.33%)
Sep 21, 2023 96.13 96.51 94.91 95.66 55,848 -0.31(-0.32%)
Sep 20, 2023 97.48 98.05 95.90 95.97 63,259 -1.08(-1.11%)
Sep 19, 2023 98.79 98.79 97.04 97.05 50,016 -2.05(-2.06%)
Sep 18, 2023 99.53 99.53 97.56 99.09 52,981 +0.37(+0.37%)
Sep 15, 2023 99.20 100.54 97.69 98.73 493,653 -0.20(-0.21%)
Sep 14, 2023 99.76 100.11 98.47 98.93 65,992 -0.28(-0.28%)
Sep 13, 2023 99.34 100.68 98.82 99.21 66,928 +0.23(+0.24%)
Sep 12, 2023 101.61 102.21 97.96 98.98 76,147 -2.33(-2.30%)
Sep 11, 2023 101.62 101.62 99.23 101.31 60,189 +0.38(+0.37%)
Sep 08, 2023 101.98 102.47 100.08 100.93 100,106 -1.27(-1.24%)
Sep 07, 2023 102.78 105.24 102.01 102.20 138,359 -0.07(-0.07%)
Sep 06, 2023 96.94 102.92 96.86 102.27 124,948 +6.16(+6.41%)
Sep 05, 2023 96.57 96.74 94.54 96.11 62,837 -1.00(-1.03%)
Sep 01, 2023 97.76 98.00 96.66 97.11 47,949 -0.20(-0.21%)
Aug 31, 2023 96.72 97.79 96.72 97.31 59,671 -0.57(-0.58%)
Aug 30, 2023 97.09 98.12 96.07 97.88 54,406 +0.95(+0.98%)
Aug 29, 2023 96.02 96.95 92.89 96.93 56,083 +1.25(+1.31%)
Aug 28, 2023 96.27 98.08 95.68 95.68 82,103 -0.59(-0.61%)
Aug 25, 2023 99.59 99.59 95.62 96.27 91,870 -3.33(-3.34%)
Aug 24, 2023 98.03 103.50 97.35 99.60 143,993 +1.52(+1.55%)
Aug 23, 2023 98.92 100.21 97.81 98.08 86,751 -0.78(-0.78%)
Aug 22, 2023 98.91 99.61 98.26 98.85 70,060 +0.22(+0.23%)
Aug 21, 2023 98.29 99.61 96.91 98.63 70,555 +0.23(+0.24%)
Aug 18, 2023 98.79 100.03 98.23 98.40 91,520 -0.32(-0.33%)
Aug 17, 2023 98.48 99.54 98.45 98.72 64,898 +0.14(+0.14%)
Aug 16, 2023 99.27 100.49 98.44 98.58 57,056 -0.33(-0.34%)
Aug 15, 2023 99.27 99.38 97.65 98.91 51,619 -0.80(-0.80%)
Aug 14, 2023 100.80 101.46 99.47 99.71 68,933 -1.09(-1.09%)
Aug 11, 2023 99.94 101.01 99.94 100.80 44,616 +0.81(+0.81%)
Aug 10, 2023 100.55 101.52 99.81 99.99 52,382 -0.42(-0.42%)
Aug 09, 2023 99.26 101.60 99.26 100.41 88,199 +0.70(+0.71%)
Aug 08, 2023 102.11 102.11 99.53 99.71 44,240 -2.16(-2.12%)
Aug 07, 2023 101.44 102.07 100.21 101.87 48,712 +0.10(+0.10%)
Aug 04, 2023 102.80 104.45 101.66 101.76 46,323 -1.06(-1.04%)
Aug 03, 2023 103.79 104.18 102.72 102.83 36,888 -1.20(-1.15%)
Aug 02, 2023 103.61 105.81 103.29 104.03 51,750 +0.66(+0.64%)
Aug 01, 2023 103.52 104.88 102.43 103.37 54,040 -0.20(-0.19%)
Jul 31, 2023 102.55 103.65 102.16 103.57 62,778 +1.09(+1.07%)
Jul 28, 2023 103.47 104.24 102.30 102.48 31,766 -0.69(-0.66%)
Jul 27, 2023 105.64 105.64 102.35 103.16 56,918 -2.17(-2.06%)
Jul 26, 2023 105.74 107.00 105.02 105.33 39,473 -0.29(-0.27%)
Jul 25, 2023 106.05 106.87 105.01 105.61 70,234 -0.72(-0.68%)
Jul 24, 2023 106.89 106.99 104.38 106.34 47,940 -0.29(-0.27%)
Jul 21, 2023 109.25 109.55 105.83 106.62 109,270 -2.77(-2.53%)
Jul 20, 2023 107.02 109.57 106.46 109.39 68,509 +2.70(+2.53%)
Jul 19, 2023 103.56 107.57 103.56 106.69 122,103 +3.90(+3.79%)
Jul 18, 2023 103.51 103.51 101.53 102.79 43,775 -0.60(-0.58%)
Jul 17, 2023 104.15 105.62 103.12 103.39 46,525 -0.38(-0.37%)
Jul 14, 2023 102.70 104.04 102.69 103.77 45,193 +0.62(+0.60%)
Jul 13, 2023 104.40 104.40 102.66 103.15 69,462 -1.23(-1.17%)
Jul 12, 2023 104.00 105.81 104.00 104.38 56,268 +0.53(+0.51%)
Jul 11, 2023 106.63 106.98 103.39 103.85 68,498 -2.31(-2.18%)
Jul 10, 2023 105.86 107.52 105.50 106.16 51,323 +0.57(+0.54%)
Jul 07, 2023 108.51 109.51 105.57 105.59 77,908 -2.99(-2.75%)
Jul 06, 2023 110.87 110.87 107.87 108.57 45,630 -2.30(-2.08%)
Jul 05, 2023 112.34 112.50 110.49 110.87 49,090 -1.71(-1.52%)
Jul 03, 2023 111.84 112.95 111.82 112.58 24,738 +1.06(+0.95%)
Jun 30, 2023 113.80 115.05 111.48 111.52 76,867 -1.99(-1.75%)
Jun 29, 2023 110.84 114.27 110.84 113.51 60,196 +1.95(+1.75%)
Jun 28, 2023 112.69 112.69 110.24 111.56 71,608 -1.64(-1.45%)
Jun 27, 2023 118.43 119.25 111.78 113.19 143,004 -5.51(-4.64%)
Jun 26, 2023 118.34 119.20 117.83 118.70 53,390 +0.54(+0.46%)
Jun 23, 2023 119.40 121.02 116.81 118.16 225,275 -1.49(-1.25%)
Jun 22, 2023 119.19 119.78 118.43 119.65 75,077 +0.59(+0.50%)
Jun 21, 2023 118.20 119.66 117.70 119.06 54,957 +0.41(+0.34%)
Jun 20, 2023 118.86 119.53 117.35 118.65 61,323 -0.24(-0.20%)
Jun 16, 2023 117.87 119.65 117.33 118.89 179,374 +1.98(+1.69%)
Jun 15, 2023 118.14 119.39 116.61 116.91 60,027 +8.90(+8.24%)
May 08, 2023 109.36 109.36 107.69 108.01 75,132 -1.20(-1.10%)
May 05, 2023 107.21 110.97 107.21 109.21 90,370 +2.93(+2.75%)
May 04, 2023 106.09 108.21 104.19 106.28 77,031 -0.13(-0.12%)
May 03, 2023 99.38 112.00 99.38 106.42 231,812 +6.82(+6.85%)
May 02, 2023 97.68 99.76 96.84 99.59 88,146 +1.91(+1.96%)
May 01, 2023 97.50 98.71 96.42 97.68 83,663 +0.11(+0.12%)
Apr 28, 2023 97.71 97.87 96.09 97.56 79,339 -0.32(-0.33%)
Apr 27, 2023 96.66 98.19 96.65 97.88 110,540 +1.11(+1.14%)
Apr 26, 2023 95.90 96.84 95.50 96.78 102,500 +0.08(+0.09%)
Apr 25, 2023 96.26 97.10 96.11 96.69 47,398 -0.16(-0.16%)
Apr 24, 2023 95.80 97.04 95.80 96.85 49,730 +0.83(+0.86%)
Apr 21, 2023 96.77 97.84 95.73 96.03 48,108 -0.92(-0.95%)
Apr 20, 2023 95.45 97.05 94.76 96.95 56,792 +1.43(+1.49%)
Apr 19, 2023 93.76 95.83 93.76 95.52 88,085 +1.76(+1.87%)
Apr 18, 2023 94.35 94.35 93.09 93.76 72,525 -0.98(-1.03%)
Apr 17, 2023 93.93 94.97 93.22 94.74 59,400 +1.00(+1.07%)
Apr 14, 2023 93.59 94.14 92.56 93.74 53,840 -0.32(-0.34%)
Apr 13, 2023 92.90 94.11 92.35 94.05 57,065 +1.23(+1.32%)
Apr 12, 2023 91.51 93.07 91.25 92.83 75,303 +1.34(+1.47%)
Apr 11, 2023 91.04 91.90 90.79 91.48 48,783 +0.35(+0.38%)
Apr 10, 2023 90.76 91.53 90.02 91.14 52,282 +0.03(+0.03%)
Apr 06, 2023 91.25 91.30 90.48 91.11 50,717 -0.09(-0.10%)
Apr 05, 2023 91.49 91.81 90.81 91.20 46,790 -0.54(-0.59%)
Apr 04, 2023 92.26 92.26 90.95 91.75 55,873 -0.52(-0.56%)
Apr 03, 2023 91.27 93.17 90.53 92.26 101,363 +1.30(+1.42%)
Mar 31, 2023 90.69 91.31 90.34 90.97 85,169 +0.68(+0.75%)
Mar 30, 2023 91.15 91.54 89.86 90.29 48,086 -1.05(-1.15%)
Mar 29, 2023 92.90 93.09 90.90 91.34 66,151 -1.38(-1.49%)
Mar 28, 2023 92.33 93.14 91.71 92.72 60,580 +0.38(+0.41%)
Mar 27, 2023 92.17 92.85 91.57 92.35 65,925 +0.18(+0.19%)
Mar 24, 2023 90.37 92.45 89.40 92.17 75,820 +1.76(+1.94%)
Mar 23, 2023 91.21 91.21 89.86 90.41 90,260 -1.09(-1.19%)
Mar 22, 2023 91.59 92.63 90.62 91.50 129,536 -0.22(-0.24%)
Mar 21, 2023 91.87 92.50 89.99 91.72 111,280 -0.25(-0.28%)
Mar 20, 2023 90.03 92.08 90.03 91.97 135,205 +1.75(+1.93%)
Mar 17, 2023 89.31 90.35 88.25 90.23 209,547 +0.57(+0.64%)
Mar 16, 2023 88.82 90.09 88.02 89.65 463,004 +0.38(+0.42%)
Mar 15, 2023 85.97 89.41 86.66 89.28 92,616 +2.09(+2.40%)
Mar 14, 2023 85.05 87.32 84.64 87.18 88,062 +3.48(+4.16%)
Mar 13, 2023 83.91 86.19 83.54 83.70 99,408 -0.84(-0.99%)
Mar 10, 2023 85.19 85.77 84.06 84.54 67,054 -0.84(-0.98%)
Mar 09, 2023 85.02 86.28 84.34 85.37 62,805 -0.63(-0.73%)
Mar 08, 2023 83.95 86.10 83.39 86.00 90,201 +2.36(+2.82%)
Mar 07, 2023 83.62 83.81 82.01 83.65 83,688 +0.23(+0.27%)
Mar 06, 2023 84.87 85.57 82.96 83.42 108,456 -1.92(-2.25%)
Mar 03, 2023 86.35 86.63 85.09 85.34 80,311 -1.76(-2.03%)
Mar 02, 2023 84.95 87.17 84.91 87.11 52,493 +1.44(+1.68%)
Mar 01, 2023 84.26 85.75 83.80 85.67 82,460 +1.42(+1.68%)
Feb 28, 2023 84.66 86.39 83.77 84.26 81,926 -0.42(-0.50%)
Feb 27, 2023 84.58 86.09 84.37 84.68 70,583 -0.13(-0.15%)
Feb 24, 2023 85.06 85.40 84.14 84.81 58,066 -0.64(-0.75%)
Feb 23, 2023 85.96 86.94 85.38 85.45 61,540 -0.61(-0.71%)
Feb 22, 2023 86.25 87.68 85.85 86.06 52,944 +0.19(+0.22%)
Feb 21, 2023 85.97 86.59 85.41 85.87 87,279 -0.56(-0.65%)
Feb 17, 2023 86.26 87.15 85.64 86.43 76,313 +0.49(+0.57%)
Feb 16, 2023 85.99 86.86 85.67 85.95 88,831 -0.97(-1.11%)
Feb 15, 2023 85.10 87.63 84.75 86.91 77,513 +1.28(+1.49%)
Feb 14, 2023 86.72 86.83 85.30 85.64 77,750 -1.45(-1.66%)
Feb 13, 2023 85.50 87.96 85.05 87.08 50,289 +1.63(+1.91%)
Feb 10, 2023 84.46 86.10 83.82 85.45 61,641 +0.74(+0.88%)
Feb 09, 2023 85.58 86.89 83.76 84.71 86,531 -0.61(-0.72%)
Feb 08, 2023 86.80 86.90 85.19 85.32 69,550 -1.66(-1.91%)
Feb 07, 2023 87.29 87.43 85.05 86.98 86,253 -0.43(-0.49%)
Feb 06, 2023 88.05 88.84 86.09 87.41 98,539 +0.24(+0.28%)
Feb 03, 2023 86.76 87.42 84.97 87.17 105,571 +0.74(+0.86%)
Feb 02, 2023 80.82 86.43 78.11 86.42 117,703 +7.63(+9.68%)
Feb 01, 2023 78.94 80.03 78.08 78.79 79,458 -0.53(-0.66%)
Jan 31, 2023 78.13 79.53 76.97 79.32 86,419 +1.80(+2.32%)
Jan 30, 2023 76.95 77.99 76.58 77.52 62,627 +0.86(+1.13%)
Jan 27, 2023 75.86 77.08 75.07 76.65 55,916 +0.55(+0.73%)
Jan 26, 2023 76.41 76.98 75.47 76.10 45,536 -0.24(-0.32%)
Jan 25, 2023 74.23 76.60 73.85 76.34 53,365 +1.79(+2.40%)
Jan 24, 2023 73.76 75.31 73.29 74.55 43,931 +0.74(+1.00%)
Jan 23, 2023 74.11 75.26 73.38 73.81 40,740 -0.05(-0.06%)
Jan 20, 2023 74.68 74.68 71.79 73.86 108,529 -0.25(-0.34%)
Jan 19, 2023 76.04 76.59 73.98 74.11 51,517 -2.00(-2.63%)
Jan 18, 2023 79.76 80.25 75.92 76.11 80,380 -3.83(-4.79%)
Jan 17, 2023 79.57 80.43 79.23 79.94 61,117 +0.08(+0.11%)
Jan 13, 2023 78.12 80.04 77.39 79.85 47,734 +1.17(+1.49%)
Jan 12, 2023 77.13 78.79 76.46 78.68 57,199 +1.52(+1.97%)
Jan 11, 2023 76.32 77.62 76.32 77.16 79,457 +0.38(+0.50%)
Jan 10, 2023 76.27 77.08 75.88 76.78 54,154 +0.33(+0.43%)
Jan 09, 2023 77.34 77.57 76.14 76.45 65,445 -1.06(-1.37%)
Jan 06, 2023 76.89 78.20 76.31 77.51 59,757 +1.25(+1.64%)
Jan 05, 2023 76.82 76.85 75.79 76.26 38,978 -0.81(-1.05%)
Jan 04, 2023 76.76 77.75 75.89 77.07 62,036 +0.91(+1.20%)
Jan 03, 2023 76.97 76.97 75.18 76.16 62,265 -0.17(-0.22%)
Dec 30, 2022 76.73 76.73 75.48 76.32 44,145 -0.44(-0.57%)
Dec 29, 2022 76.12 77.07 75.48 76.77 38,788 +1.25(+1.65%)
Dec 28, 2022 76.39 77.51 75.19 75.52 63,352 -0.93(-1.22%)
Dec 27, 2022 76.52 77.04 75.33 76.45 32,928 +0.25(+0.33%)
Dec 23, 2022 75.52 77.15 75.29 76.19 32,926 +0.25(+0.33%)
Dec 22, 2022 77.59 77.63 75.56 75.94 63,664 -1.82(-2.34%)
Dec 21, 2022 78.43 79.21 77.53 77.76 47,336 -0.33(-0.42%)
Dec 20, 2022 77.50 78.60 76.28 78.09 52,698 +0.70(+0.91%)
Dec 19, 2022 76.40 78.77 75.76 77.39 65,522 +1.59(+2.09%)
Dec 16, 2022 75.71 76.24 74.58 75.80 263,109 +0.02(+0.02%)
Dec 15, 2022 76.91 77.24 75.19 75.78 86,534 -1.75(-2.25%)
Dec 14, 2022 76.53 78.00 76.25 77.53 36,605 +0.38(+0.50%)
Dec 13, 2022 77.99 77.99 75.97 77.14 82,166 +0.31(+0.40%)
Dec 12, 2022 77.03 77.04 75.82 76.83 38,632 +0.16(+0.21%)
Dec 09, 2022 77.50 77.50 75.71 76.67 35,481 -0.69(-0.90%)
Dec 08, 2022 77.61 79.13 77.14 77.37 37,706 -0.38(-0.48%)
Dec 07, 2022 78.81 78.81 77.15 77.74 29,565 -1.16(-1.47%)
Dec 06, 2022 77.65 79.17 76.96 78.91 49,592 +1.52(+1.96%)
Dec 05, 2022 78.42 78.42 76.44 77.39 37,350 -1.48(-1.88%)
Dec 02, 2022 78.26 79.13 77.20 78.87 35,960 +0.18(+0.23%)
Dec 01, 2022 79.17 79.17 77.96 78.69 43,514 +0.14(+0.18%)
Nov 30, 2022 76.36 79.12 76.02 78.55 54,390 +1.81(+2.36%)
Nov 29, 2022 77.95 80.36 76.63 76.74 42,801 -1.60(-2.04%)
Nov 28, 2022 79.11 79.59 78.24 78.34 33,541 -1.42(-1.78%)
Nov 25, 2022 80.11 80.67 79.42 79.75 14,127 +0.07(+0.09%)
Nov 23, 2022 80.41 80.41 79.36 79.68 28,345 -0.97(-1.21%)
Nov 22, 2022 80.91 81.30 80.13 80.65 50,405 +0.44(+0.54%)
Nov 21, 2022 78.70 80.22 78.70 80.22 48,218 +1.72(+2.19%)
Nov 18, 2022 77.84 78.82 77.71 78.50 62,123 +1.34(+1.74%)
Nov 17, 2022 77.21 77.74 76.17 77.16 34,694 -0.46(-0.60%)
Nov 16, 2022 76.81 78.41 76.81 77.62 25,800 +1.12(+1.47%)
Nov 15, 2022 76.92 77.28 76.17 76.50 43,596 +0.15(+0.19%)
Nov 14, 2022 76.55 77.74 75.99 76.35 33,280 +0.60(+0.80%)
Nov 11, 2022 78.99 78.99 75.10 75.75 55,916 -3.60(-4.54%)
Nov 10, 2022 78.06 79.64 77.59 79.35 39,744 +2.19(+2.84%)
Nov 09, 2022 78.63 78.63 76.80 77.16 29,754 -1.47(-1.86%)
Nov 08, 2022 78.09 79.76 76.85 78.62 73,407 +1.07(+1.38%)
Nov 07, 2022 77.40 77.62 76.69 77.56 22,895 +0.07(+0.10%)
Nov 04, 2022 75.53 77.48 75.53 77.48 43,588 +2.62(+3.49%)
Nov 03, 2022 74.86 75.26 73.38 74.87 38,647 -0.04(-0.05%)
Nov 02, 2022 75.70 77.96 73.61 74.90 81,569 -1.84(-2.39%)
Nov 01, 2022 77.26 77.74 75.98 76.74 48,733 -0.62(-0.80%)
Oct 31, 2022 77.48 77.90 75.77 77.36 36,594 +0.01(+0.01%)
Oct 28, 2022 75.41 77.92 75.41 77.35 33,779 +2.08(+2.76%)
Oct 27, 2022 75.15 75.87 74.97 75.28 25,365 +0.59(+0.79%)
Oct 26, 2022 74.82 75.66 73.88 74.68 29,013 +0.43(+0.57%)
Oct 25, 2022 74.30 75.84 74.01 74.25 34,909 -0.36(-0.48%)
Oct 24, 2022 73.94 74.67 72.78 74.62 26,710 +0.91(+1.23%)
Oct 21, 2022 73.25 74.30 72.94 73.71 40,916 +0.76(+1.04%)
Oct 20, 2022 72.68 73.44 72.44 72.95 39,474 +0.27(+0.37%)
Oct 19, 2022 72.53 72.76 71.65 72.68 28,439 +0.29(+0.40%)
Oct 18, 2022 72.57 73.18 71.97 72.39 35,116 +0.39(+0.54%)
Oct 17, 2022 71.55 72.45 71.55 72.00 37,827 +0.90(+1.27%)
Oct 14, 2022 72.79 74.18 70.26 71.10 53,771 -1.83(-2.51%)
Oct 13, 2022 70.77 73.41 70.62 72.93 49,962 +1.34(+1.87%)
Oct 12, 2022 71.35 72.08 71.11 71.59 53,983 +0.14(+0.19%)
Oct 11, 2022 70.23 71.72 70.23 71.45 35,821 +0.78(+1.10%)
Oct 10, 2022 69.91 70.96 69.56 70.67 30,667 +1.22(+1.76%)
Oct 07, 2022 70.72 70.72 68.94 69.45 39,078 -1.27(-1.80%)
Oct 06, 2022 70.35 71.18 70.28 70.72 51,748 +0.11(+0.16%)
Oct 05, 2022 71.06 71.66 70.44 70.61 40,023 -1.06(-1.48%)
Oct 04, 2022 71.39 72.34 71.36 71.67 71,987 +0.96(+1.35%)
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.