John B Sanfilippo (NQ: JBSS )

94.77 +2.22 (+2.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.