John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 91.11 92.09 90.22 92.04 59,439 +0.68(+0.74%)
Nov 29, 2023 92.96 93.02 91.28 91.36 40,917 -1.60(-1.72%)
Nov 28, 2023 93.16 94.34 92.61 92.96 36,329 -0.54(-0.58%)
Nov 27, 2023 94.12 94.85 93.38 93.50 30,360 -0.65(-0.69%)
Nov 24, 2023 94.96 95.37 93.76 94.15 17,355 -0.14(-0.15%)
Nov 22, 2023 92.11 94.44 92.09 94.29 29,133 +1.93(+2.09%)
Nov 21, 2023 92.71 95.38 92.27 92.36 32,059 -0.06(-0.06%)
Nov 20, 2023 93.10 93.68 92.25 92.42 25,397 -0.86(-0.92%)
Nov 17, 2023 94.11 94.38 92.61 93.28 41,221 -0.33(-0.35%)
Nov 16, 2023 93.97 94.67 93.17 93.61 40,608 -0.35(-0.37%)
Nov 15, 2023 96.05 96.30 93.25 93.96 60,829 -1.63(-1.71%)
Nov 14, 2023 93.28 95.69 93.11 95.59 46,935 +2.88(+3.11%)
Nov 13, 2023 91.68 93.84 91.55 92.71 33,255 +1.16(+1.27%)
Nov 10, 2023 90.52 92.38 90.18 91.55 29,081 +0.42(+0.46%)
Nov 09, 2023 92.10 92.57 90.42 91.13 29,981 -0.14(-0.15%)
Nov 08, 2023 92.05 92.44 90.02 91.27 39,576 -1.54(-1.66%)
Nov 07, 2023 92.32 93.11 91.05 92.81 33,094 +0.10(+0.11%)
Nov 06, 2023 93.50 95.14 91.77 92.71 60,873 -0.67(-0.72%)
Nov 03, 2023 94.95 95.14 92.63 93.38 45,326 +0.18(+0.19%)
Nov 02, 2023 93.72 97.68 92.72 93.20 61,250 +0.52(+0.56%)
Nov 01, 2023 103.42 105.57 91.53 92.68 85,233 -9.58(-9.37%)
Oct 31, 2023 103.50 103.50 101.24 102.26 39,614 -1.23(-1.19%)
Oct 30, 2023 102.18 103.80 102.18 103.49 32,078 +1.80(+1.77%)
Oct 27, 2023 101.64 102.47 100.18 101.69 50,205 -0.11(-0.11%)
Oct 26, 2023 99.89 102.09 99.85 101.80 44,625 +2.67(+2.69%)
Oct 25, 2023 98.38 99.77 98.02 99.13 29,074 +0.73(+0.74%)
Oct 24, 2023 96.42 98.86 96.42 98.40 34,788 +2.08(+2.16%)
Oct 23, 2023 97.64 98.45 95.73 96.32 50,490 -1.08(-1.11%)
Oct 20, 2023 99.65 100.20 97.40 97.40 49,784 -1.68(-1.70%)
Oct 19, 2023 100.99 101.65 98.91 99.08 50,360 -2.35(-2.32%)
Oct 18, 2023 100.26 101.99 100.26 101.43 31,084 +0.73(+0.72%)
Oct 17, 2023 101.18 102.58 100.67 100.70 44,416 -0.46(-0.45%)
Oct 16, 2023 100.16 101.50 100.28 101.16 41,171 +1.92(+1.93%)
Oct 13, 2023 99.18 99.37 97.96 99.24 43,845 -0.11(-0.11%)
Oct 12, 2023 100.64 100.64 97.92 99.35 37,050 -1.53(-1.52%)
Oct 11, 2023 101.21 101.75 100.13 100.88 29,712 -0.08(-0.08%)
Oct 10, 2023 101.20 101.71 100.41 100.96 32,023 +0.27(+0.27%)
Oct 09, 2023 98.47 101.26 98.47 100.69 23,716 +1.04(+1.04%)
Oct 06, 2023 100.69 100.70 97.75 99.65 46,515 -0.83(-0.83%)
Oct 05, 2023 99.30 100.95 98.68 100.48 68,127 +1.80(+1.82%)
Oct 04, 2023 96.96 98.97 96.96 98.68 53,606 +1.58(+1.63%)
Oct 03, 2023 98.83 99.22 96.93 97.10 40,290 -2.39(-2.40%)
Oct 02, 2023 99.31 99.90 98.23 99.49 58,826 +0.69(+0.70%)
Sep 29, 2023 99.79 102.02 98.40 98.80 61,667 -0.93(-0.93%)
Sep 28, 2023 99.56 101.15 99.28 99.73 57,061 +0.64(+0.65%)
Sep 27, 2023 97.00 99.10 96.63 99.09 44,323 +2.45(+2.54%)
Sep 26, 2023 96.59 97.25 96.21 96.64 79,726 +0.28(+0.29%)
Sep 25, 2023 97.74 96.46 95.71 96.36 41,456 -0.98(-1.01%)
Sep 22, 2023 98.41 99.01 97.29 97.34 37,150 -1.31(-1.33%)
Sep 21, 2023 99.13 99.52 97.87 98.65 54,157 -0.32(-0.32%)
Sep 20, 2023 100.52 101.11 98.90 98.97 61,344 -1.11(-1.11%)
Sep 19, 2023 101.88 101.88 100.07 100.08 48,502 -2.11(-2.06%)
Sep 18, 2023 102.64 102.64 100.61 102.19 51,377 +0.38(+0.37%)
Sep 15, 2023 102.30 103.68 100.74 101.81 478,702 -0.21(-0.21%)
Sep 14, 2023 102.88 103.24 101.55 102.02 63,994 -0.29(-0.28%)
Sep 13, 2023 102.44 103.82 101.91 102.31 64,901 +0.24(+0.24%)
Sep 12, 2023 104.78 105.40 101.02 102.07 73,841 -2.40(-2.30%)
Sep 11, 2023 104.79 104.79 102.33 104.47 58,367 +0.39(+0.37%)
Sep 08, 2023 105.17 105.67 103.21 104.08 97,075 -1.31(-1.24%)
Sep 07, 2023 105.99 108.53 105.20 105.39 134,169 -0.07(-0.07%)
Sep 06, 2023 99.97 106.13 99.89 105.46 121,164 +6.35(+6.41%)
Sep 05, 2023 99.59 99.77 97.49 99.11 60,934 -1.03(-1.03%)
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.