John B Sanfilippo (NQ: JBSS )

82.51 -9.65 (-10.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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