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 (%)
Jul 31, 2023 105.76 106.88 105.35 106.81 60,876 +1.13(+1.07%)
Jul 28, 2023 106.70 107.49 105.49 105.68 30,804 -0.71(-0.66%)
Jul 27, 2023 108.94 108.94 105.55 106.38 55,194 -2.24(-2.06%)
Jul 26, 2023 109.04 110.34 108.30 108.62 38,277 -0.29(-0.27%)
Jul 25, 2023 109.36 110.21 108.29 108.91 68,107 -0.75(-0.68%)
Jul 24, 2023 110.23 110.33 107.64 109.66 46,488 -0.29(-0.27%)
Jul 21, 2023 112.66 112.97 109.14 109.95 105,961 -2.85(-2.53%)
Jul 20, 2023 110.36 112.99 109.79 112.81 66,434 +2.79(+2.53%)
Jul 19, 2023 106.80 110.93 106.80 110.02 118,405 +4.02(+3.79%)
Jul 18, 2023 106.75 106.75 104.70 106.00 42,449 -0.62(-0.58%)
Jul 17, 2023 107.40 108.92 106.34 106.62 45,116 -0.39(-0.37%)
Jul 14, 2023 105.91 107.28 105.90 107.01 43,825 +0.64(+0.60%)
Jul 13, 2023 107.66 107.66 105.86 106.37 67,359 -1.27(-1.18%)
Jul 12, 2023 107.25 109.11 107.25 107.64 54,564 +0.55(+0.51%)
Jul 11, 2023 109.96 110.33 106.62 107.09 66,423 -2.38(-2.18%)
Jul 10, 2023 109.17 110.88 108.80 109.47 49,768 +0.59(+0.54%)
Jul 07, 2023 111.89 112.93 108.86 108.88 75,549 -3.08(-2.75%)
Jul 06, 2023 114.34 114.34 111.24 111.96 44,248 -2.37(-2.08%)
Jul 05, 2023 115.85 116.01 113.94 114.34 47,604 -1.77(-1.52%)
Jul 03, 2023 115.34 116.47 115.31 116.10 23,989 +1.10(+0.96%)
Jun 30, 2023 117.36 118.64 114.96 115.00 74,539 -2.05(-1.75%)
Jun 29, 2023 114.31 117.84 114.31 117.05 58,373 +2.01(+1.75%)
Jun 28, 2023 116.21 116.21 113.68 115.04 69,439 -1.69(-1.45%)
Jun 27, 2023 122.13 122.98 115.27 116.73 138,673 -5.68(-4.64%)
Jun 26, 2023 122.03 122.92 121.50 122.41 51,773 +0.56(+0.46%)
Jun 23, 2023 123.13 124.80 120.46 121.85 218,452 -1.54(-1.25%)
Jun 22, 2023 122.91 123.52 122.13 123.39 72,803 +0.61(+0.50%)
Jun 21, 2023 121.90 123.40 121.37 122.78 53,293 +0.42(+0.34%)
Jun 20, 2023 122.57 123.26 121.02 122.36 59,466 -0.24(-0.20%)
Jun 16, 2023 121.55 123.39 121.00 122.60 173,942 +2.04(+1.69%)
Jun 15, 2023 121.83 123.11 120.25 120.56 58,209 +9.18(+8.24%)
May 08, 2023 112.78 112.78 111.06 111.39 72,856 -1.24(-1.10%)
May 05, 2023 110.56 114.43 110.56 112.62 87,633 +3.02(+2.75%)
May 04, 2023 109.40 111.59 107.44 109.60 74,698 -0.14(-0.12%)
May 03, 2023 102.48 115.50 102.48 109.74 224,791 +7.04(+6.85%)
May 02, 2023 100.73 102.88 99.86 102.70 85,476 +1.98(+1.96%)
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.