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 (%)
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%)
Oct 03, 2022 70.41 71.50 70.02 70.71 46,772 +0.47(+0.67%)
Sep 30, 2022 70.60 71.47 70.24 70.24 61,117 -0.61(-0.86%)
Sep 29, 2022 71.42 71.42 70.11 70.85 59,982 -0.84(-1.18%)
Sep 28, 2022 70.44 72.00 69.91 71.70 83,472 +1.47(+2.09%)
Sep 27, 2022 71.70 73.16 69.58 70.23 64,582 -0.75(-1.06%)
Sep 26, 2022 70.14 71.71 70.14 70.98 49,625 +0.31(+0.43%)
Sep 23, 2022 71.76 71.76 69.86 70.67 51,211 -1.27(-1.77%)
Sep 22, 2022 71.85 72.80 71.35 71.95 55,873 -0.37(-0.51%)
Sep 21, 2022 70.40 73.13 70.40 72.32 56,557 +2.19(+3.12%)
Sep 20, 2022 70.40 70.95 69.64 70.13 98,598 -0.60(-0.85%)
Sep 19, 2022 70.19 71.49 69.04 70.73 74,217 +0.58(+0.83%)
Sep 16, 2022 69.84 70.66 69.36 70.15 107,749 +0.52(+0.75%)
Sep 15, 2022 71.06 71.32 69.34 69.63 90,576 -1.41(-1.98%)
Sep 14, 2022 71.42 72.34 70.61 71.04 67,071 -0.10(-0.14%)
Sep 13, 2022 72.67 72.99 71.06 71.14 53,848 -1.93(-2.64%)
Sep 12, 2022 72.78 73.46 71.73 73.07 58,679 +0.29(+0.40%)
Sep 09, 2022 73.10 73.37 71.76 72.78 62,566 -0.23(-0.32%)
Sep 08, 2022 73.51 74.11 72.23 73.01 51,314 -0.97(-1.32%)
Sep 07, 2022 71.98 74.13 71.69 73.99 56,994 +2.24(+3.12%)
Sep 06, 2022 72.81 73.37 71.31 71.75 65,251 -1.08(-1.48%)
Sep 02, 2022 72.97 74.12 72.83 72.83 43,468 -0.14(-0.19%)
Sep 01, 2022 74.60 75.14 72.48 72.97 61,136 -1.91(-2.55%)
Aug 31, 2022 75.94 75.94 74.58 74.88 78,193 -0.99(-1.31%)
Aug 30, 2022 76.69 77.21 75.36 75.87 82,304 -1.27(-1.65%)
Aug 29, 2022 75.85 77.63 74.21 77.14 98,331 +0.73(+0.96%)
Aug 26, 2022 75.39 77.45 73.72 76.41 126,143 +0.33(+0.44%)
Aug 25, 2022 68.63 77.62 68.63 76.07 162,000 +9.19(+13.74%)
Aug 24, 2022 67.11 67.27 66.38 66.88 56,274 -0.24(-0.36%)
Aug 23, 2022 66.88 67.16 66.44 67.12 45,883 +0.07(+0.10%)
Aug 22, 2022 67.59 67.79 66.93 67.06 57,065 -1.00(-1.47%)
Aug 19, 2022 67.66 68.15 66.84 68.06 69,897 +0.29(+0.42%)
Aug 18, 2022 68.14 68.19 66.87 67.77 52,867 -0.15(-0.22%)
Aug 17, 2022 68.31 68.37 67.43 67.92 53,918 -0.39(-0.57%)
Aug 16, 2022 67.35 68.32 66.78 68.31 71,356 +1.21(+1.80%)
Aug 15, 2022 65.89 67.60 65.89 67.10 61,101 +0.76(+1.15%)
Aug 12, 2022 65.39 66.54 65.02 66.34 70,139 +1.13(+1.74%)
Aug 11, 2022 66.45 66.54 64.54 65.21 124,420 -1.34(-2.01%)
Aug 10, 2022 66.91 67.41 66.34 66.55 79,165 +0.25(+0.38%)
Aug 09, 2022 66.74 67.08 66.06 66.30 87,538 -0.18(-0.27%)
Aug 08, 2022 67.69 67.69 66.35 66.48 56,374 -0.95(-1.41%)
Aug 05, 2022 67.07 67.45 66.38 67.43 47,808 +0.36(+0.54%)
Aug 04, 2022 67.49 68.29 66.97 67.07 57,920 -0.88(-1.30%)
Aug 03, 2022 67.89 68.26 66.85 67.95 42,442 +0.20(+0.29%)
Aug 02, 2022 68.26 68.44 67.71 67.75 50,477 -0.41(-0.61%)
Aug 01, 2022 67.00 68.55 66.73 68.17 52,092 +0.81(+1.20%)
Jul 29, 2022 68.48 68.48 66.78 67.36 66,171 -0.61(-0.90%)
Jul 28, 2022 67.25 68.30 66.83 67.97 42,370 +0.76(+1.12%)
Jul 27, 2022 67.13 68.45 66.30 67.21 81,522 +0.32(+0.48%)
Jul 26, 2022 66.39 67.28 66.09 66.89 46,006 +0.13(+0.20%)
Jul 25, 2022 66.93 67.45 66.41 66.75 33,267 -0.16(-0.24%)
Jul 22, 2022 66.18 67.15 66.18 66.92 53,377 +0.70(+1.06%)
Jul 21, 2022 66.57 66.82 65.31 66.21 69,964 -0.40(-0.59%)
Jul 20, 2022 67.24 67.79 66.36 66.61 71,296 -0.49(-0.72%)
Jul 19, 2022 67.28 67.86 66.93 67.10 81,245 +0.31(+0.47%)
Jul 18, 2022 66.92 67.84 66.64 66.78 59,109 -0.22(-0.32%)
Jul 15, 2022 67.24 67.30 66.03 67.00 60,558 +0.04(+0.05%)
Jul 14, 2022 66.34 67.55 66.05 66.96 45,859 +0.04(+0.05%)
Jul 13, 2022 66.69 67.19 66.08 66.93 35,596 +0.11(+0.16%)
Jul 12, 2022 67.92 68.45 66.12 66.82 57,021 -0.95(-1.41%)
Jul 11, 2022 67.21 67.92 66.72 67.77 40,745 +0.31(+0.47%)
Jul 08, 2022 66.04 67.54 65.53 67.46 66,731 +2.16(+3.31%)
Jul 07, 2022 65.47 65.62 65.00 65.30 53,962 -0.29(-0.44%)
Jul 06, 2022 66.12 66.25 64.90 65.59 41,220 -0.49(-0.75%)
Jul 05, 2022 65.98 66.31 64.70 66.08 68,266 -0.08(-0.12%)
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.