Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

100.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 107.31 107.78 105.91 106.07 52,658 -0.73(-0.69%)
Jan 30, 2024 106.87 107.33 106.17 106.80 29,192 +0.38(+0.35%)
Jan 29, 2024 105.84 106.58 104.87 106.42 31,304 +1.09(+1.03%)
Jan 26, 2024 105.13 105.60 104.31 105.34 30,670 +0.37(+0.35%)
Jan 25, 2024 104.01 105.18 103.36 104.97 47,209 +1.99(+1.93%)
Jan 24, 2024 105.13 105.91 102.98 102.98 33,552 -1.50(-1.43%)
Jan 23, 2024 104.45 105.42 103.95 104.47 33,390 +0.09(+0.09%)
Jan 22, 2024 103.88 104.75 103.22 104.39 44,109 +0.91(+0.88%)
Jan 19, 2024 105.72 105.72 102.84 103.47 40,415 -1.52(-1.45%)
Jan 18, 2024 104.81 105.14 103.72 105.00 40,725 +0.37(+0.35%)
Jan 17, 2024 102.56 104.79 102.56 104.63 46,230 +1.28(+1.24%)
Jan 16, 2024 103.98 105.43 103.36 103.36 56,464 -1.03(-0.99%)
Jan 12, 2024 102.97 104.65 101.80 104.39 53,862 +1.64(+1.60%)
Jan 11, 2024 101.36 102.94 100.94 102.74 49,298 +0.95(+0.93%)
Jan 10, 2024 98.91 101.79 98.91 101.79 45,635 +2.47(+2.48%)
Jan 09, 2024 98.93 99.33 98.14 99.33 67,412 -0.41(-0.41%)
Jan 08, 2024 99.18 100.33 98.66 99.73 33,841 +0.78(+0.79%)
Jan 05, 2024 99.45 100.17 98.36 98.95 63,847 -1.23(-1.23%)
Jan 04, 2024 101.75 102.08 99.60 100.18 49,040 -0.81(-0.80%)
Jan 03, 2024 104.20 104.66 100.68 100.99 58,456 -3.31(-3.17%)
Jan 02, 2024 102.09 104.61 102.09 104.30 59,582 +2.28(+2.23%)
Dec 29, 2023 104.82 104.82 101.89 102.02 62,625 -2.56(-2.45%)
Dec 28, 2023 104.15 105.41 103.77 104.58 53,970 -0.11(-0.10%)
Dec 27, 2023 103.92 105.56 103.05 104.69 50,695 +0.57(+0.55%)
Dec 26, 2023 105.22 105.52 102.67 104.12 52,301 -0.67(-0.64%)
Dec 22, 2023 103.67 104.85 103.67 104.79 32,026 +1.80(+1.74%)
Dec 21, 2023 104.67 104.67 101.21 102.99 57,741 -0.66(-0.64%)
Dec 20, 2023 103.34 105.85 102.47 103.65 44,399 +0.05(+0.05%)
Dec 19, 2023 101.46 103.73 101.46 103.60 83,047 +2.12(+2.09%)
Dec 18, 2023 100.80 101.59 99.75 101.48 58,342 +0.62(+0.62%)
Dec 15, 2023 102.21 104.86 100.47 100.86 119,056 -0.63(-0.62%)
Dec 14, 2023 105.15 105.20 101.29 101.49 61,486 -1.42(-1.38%)
Dec 13, 2023 99.89 103.56 99.13 102.91 109,593 +3.64(+3.67%)
Dec 12, 2023 98.14 99.75 97.52 99.27 44,027 +1.13(+1.15%)
Dec 11, 2023 97.26 98.76 96.43 98.14 46,253 +1.15(+1.18%)
Dec 08, 2023 99.26 99.32 96.66 96.99 39,131 -1.74(-1.76%)
Dec 07, 2023 96.27 98.81 95.15 98.73 46,398 +2.91(+3.04%)
Dec 06, 2023 95.81 97.13 94.80 95.82 49,801 +0.92(+0.97%)
Dec 05, 2023 94.97 95.69 93.56 94.90 58,230 +0.20(+0.21%)
Dec 04, 2023 93.02 95.77 93.02 94.70 51,407 +1.33(+1.42%)
Dec 01, 2023 91.62 94.29 91.19 93.38 66,049 +2.25(+2.47%)
Nov 30, 2023 90.21 91.18 89.33 91.13 60,033 +0.67(+0.74%)
Nov 29, 2023 92.04 92.10 90.38 90.45 41,326 -1.58(-1.72%)
Nov 28, 2023 92.24 93.41 91.69 92.04 36,692 -0.53(-0.58%)
Nov 27, 2023 93.19 93.91 92.45 92.57 30,663 -0.64(-0.69%)
Nov 24, 2023 94.02 94.42 92.83 93.22 17,528 -0.14(-0.15%)
Nov 22, 2023 91.20 93.50 91.18 93.36 29,424 +1.91(+2.09%)
Nov 21, 2023 91.79 94.43 91.36 91.44 32,379 -0.06(-0.06%)
Nov 20, 2023 92.18 92.75 91.34 91.50 25,651 -0.85(-0.92%)
Nov 17, 2023 93.18 93.44 91.70 92.36 41,633 -0.33(-0.35%)
Nov 16, 2023 93.04 93.73 92.25 92.68 41,014 -0.35(-0.37%)
Nov 15, 2023 95.10 95.35 92.33 93.03 61,437 -1.61(-1.71%)
Nov 14, 2023 92.36 94.74 92.18 94.64 47,404 +2.85(+3.11%)
Nov 13, 2023 90.77 92.91 90.64 91.79 33,587 +1.15(+1.27%)
Nov 10, 2023 89.62 91.46 89.29 90.64 29,372 +0.42(+0.46%)
Nov 09, 2023 91.19 91.65 89.53 90.23 30,281 -0.14(-0.15%)
Nov 08, 2023 91.14 91.52 89.13 90.37 39,972 -1.52(-1.66%)
Nov 07, 2023 91.41 92.19 90.15 91.89 33,425 +0.10(+0.11%)
Nov 06, 2023 92.57 94.19 90.86 91.79 61,482 -0.66(-0.72%)
Nov 03, 2023 94.01 94.20 91.71 92.45 45,779 +0.18(+0.19%)
Nov 02, 2023 92.79 96.71 91.80 92.28 61,863 +0.51(+0.56%)
Nov 01, 2023 102.39 104.52 90.62 91.76 86,086 -9.49(-9.37%)
Oct 31, 2023 102.47 102.47 100.24 101.25 40,010 -1.22(-1.19%)
Oct 30, 2023 101.17 102.77 101.17 102.46 32,399 +1.78(+1.77%)
Oct 27, 2023 100.63 101.45 99.19 100.68 50,707 -0.11(-0.11%)
Oct 26, 2023 98.90 101.08 98.86 100.79 45,071 +2.64(+2.69%)
Oct 25, 2023 97.41 98.78 97.05 98.15 29,365 +0.72(+0.74%)
Oct 24, 2023 95.46 97.88 95.46 97.42 35,136 +2.06(+2.16%)
Oct 23, 2023 96.67 97.48 94.78 95.37 50,995 -1.07(-1.11%)
Oct 20, 2023 98.66 99.21 96.43 96.43 50,282 -1.66(-1.70%)
Oct 19, 2023 99.99 100.64 97.93 98.10 50,864 -2.33(-2.32%)
Oct 18, 2023 99.27 100.98 99.27 100.42 31,395 +0.72(+0.73%)
Oct 17, 2023 100.18 101.56 99.67 99.70 44,860 -0.45(-0.45%)
Oct 16, 2023 99.17 100.49 99.29 100.16 41,583 +1.90(+1.93%)
Oct 13, 2023 98.20 98.39 96.99 98.26 44,283 -0.11(-0.11%)
Oct 12, 2023 99.64 99.64 96.95 98.37 37,420 -1.51(-1.52%)
Oct 11, 2023 100.21 100.74 99.14 99.88 30,009 -0.08(-0.08%)
Oct 10, 2023 100.20 100.70 99.41 99.96 32,343 +0.27(+0.27%)
Oct 09, 2023 97.49 100.26 97.49 99.69 23,953 +1.03(+1.04%)
Oct 06, 2023 99.69 99.70 96.79 98.66 46,980 -0.82(-0.83%)
Oct 05, 2023 98.32 99.95 97.70 99.48 68,808 +1.78(+1.82%)
Oct 04, 2023 96.00 97.99 96.00 97.70 54,142 +1.56(+1.63%)
Oct 03, 2023 97.85 98.24 95.97 96.14 40,693 -2.37(-2.40%)
Oct 02, 2023 98.33 98.91 97.26 98.50 59,414 +0.68(+0.70%)
Sep 29, 2023 98.80 101.01 97.42 97.82 62,284 -0.92(-0.93%)
Sep 28, 2023 98.57 100.15 98.30 98.74 57,632 +0.63(+0.65%)
Sep 27, 2023 96.04 98.12 95.67 98.11 44,766 +2.43(+2.54%)
Sep 26, 2023 95.63 96.28 95.26 95.68 80,524 +0.28(+0.29%)
Sep 25, 2023 96.77 95.50 94.76 95.41 41,870 -0.97(-1.01%)
Sep 22, 2023 97.43 98.03 96.33 96.38 37,521 -1.30(-1.33%)
Sep 21, 2023 98.15 98.53 96.90 97.67 54,699 -0.32(-0.32%)
Sep 20, 2023 99.52 100.11 97.92 97.99 61,958 -1.10(-1.11%)
Sep 19, 2023 100.87 100.87 99.08 99.09 48,987 -2.09(-2.06%)
Sep 18, 2023 101.62 101.62 99.61 101.18 51,891 +0.38(+0.37%)
Sep 15, 2023 101.29 102.65 99.74 100.80 483,493 -0.21(-0.21%)
Sep 14, 2023 101.86 102.22 100.54 101.01 64,634 -0.29(-0.28%)
Sep 13, 2023 101.42 102.79 100.90 101.30 65,550 +0.24(+0.24%)
Sep 12, 2023 103.74 104.36 100.01 101.06 74,580 -2.38(-2.30%)
Sep 11, 2023 103.75 103.75 101.32 103.44 58,951 +0.39(+0.38%)
Sep 08, 2023 104.13 104.62 102.19 103.05 98,046 -1.30(-1.24%)
Sep 07, 2023 104.94 107.45 104.16 104.34 135,512 -0.07(-0.07%)
Sep 06, 2023 98.98 105.08 98.90 104.42 122,376 +6.29(+6.41%)
Sep 05, 2023 98.60 98.78 96.52 98.13 61,543 -1.02(-1.03%)
Sep 01, 2023 99.81 100.06 98.69 99.15 46,962 -0.21(-0.21%)
Aug 31, 2023 98.75 99.85 98.75 99.36 58,443 -0.58(-0.58%)
Aug 30, 2023 99.13 100.18 98.09 99.94 53,287 +0.97(+0.98%)
Aug 29, 2023 98.04 98.98 94.84 98.97 54,929 +1.28(+1.31%)
Aug 28, 2023 98.30 100.14 97.69 97.69 80,413 -0.60(-0.61%)
Aug 25, 2023 101.68 101.68 97.63 98.30 89,979 -3.40(-3.34%)
Aug 24, 2023 100.09 105.67 99.39 101.69 141,029 +1.55(+1.55%)
Aug 23, 2023 101.00 102.32 99.87 100.14 84,966 -0.79(-0.78%)
Aug 22, 2023 100.99 101.71 100.33 100.93 68,619 +0.23(+0.23%)
Aug 21, 2023 100.36 101.70 98.95 100.70 69,103 +0.24(+0.24%)
Aug 18, 2023 100.86 102.13 100.29 100.46 89,636 -0.33(-0.33%)
Aug 17, 2023 100.55 101.63 100.52 100.79 63,562 +0.14(+0.14%)
Aug 16, 2023 101.36 102.60 100.51 100.65 55,882 -0.34(-0.34%)
Aug 15, 2023 101.36 101.46 99.70 100.99 50,557 -0.81(-0.80%)
Aug 14, 2023 102.92 103.59 101.56 101.80 67,515 -1.12(-1.09%)
Aug 11, 2023 102.04 103.13 102.04 102.92 43,698 +0.83(+0.81%)
Aug 10, 2023 102.66 103.65 101.91 102.10 51,304 -0.43(-0.42%)
Aug 09, 2023 101.35 103.74 101.35 102.52 86,384 +0.72(+0.71%)
Aug 08, 2023 104.25 104.25 101.62 101.80 43,329 -2.20(-2.12%)
Aug 07, 2023 103.57 104.22 102.32 104.01 47,709 +0.11(+0.10%)
Aug 04, 2023 104.96 106.64 103.80 103.90 45,369 -1.09(-1.04%)
Aug 03, 2023 105.97 106.37 104.88 104.99 36,129 -1.22(-1.15%)
Aug 02, 2023 105.78 108.04 105.47 106.21 50,685 +0.67(+0.63%)
Aug 01, 2023 105.70 107.09 104.58 105.54 52,928 -0.20(-0.19%)
Jul 31, 2023 104.71 105.82 104.31 105.75 61,486 +1.12(+1.07%)
Jul 28, 2023 105.64 106.43 104.44 104.63 31,112 -0.70(-0.66%)
Jul 27, 2023 107.86 107.86 104.50 105.33 55,747 -2.21(-2.06%)
Jul 26, 2023 107.96 109.25 107.22 107.54 38,661 -0.29(-0.27%)
Jul 25, 2023 108.28 109.12 107.21 107.83 68,789 -0.74(-0.68%)
Jul 24, 2023 109.14 109.24 106.57 108.57 46,953 -0.29(-0.27%)
Jul 21, 2023 111.54 111.85 108.06 108.86 107,021 -2.83(-2.53%)
Jul 20, 2023 109.27 111.87 108.70 111.69 67,099 +2.76(+2.53%)
Jul 19, 2023 105.74 109.83 105.74 108.93 119,590 +3.98(+3.79%)
Jul 18, 2023 105.69 105.69 103.66 104.95 42,874 -0.61(-0.58%)
Jul 17, 2023 106.34 107.84 105.29 105.56 45,567 -0.39(-0.37%)
Jul 14, 2023 104.86 106.22 104.85 105.95 44,263 +0.63(+0.60%)
Jul 13, 2023 106.59 106.59 104.81 105.32 68,033 -1.25(-1.18%)
Jul 12, 2023 106.18 108.03 106.18 106.57 55,110 +0.54(+0.51%)
Jul 11, 2023 108.87 109.23 105.56 106.03 67,088 -2.36(-2.18%)
Jul 10, 2023 108.09 109.78 107.72 108.39 50,267 +0.58(+0.54%)
Jul 07, 2023 110.79 111.81 107.78 107.81 76,305 -3.05(-2.75%)
Jul 06, 2023 113.20 113.20 110.14 110.85 44,691 -2.35(-2.08%)
Jul 05, 2023 114.70 114.86 112.81 113.20 48,080 -1.75(-1.52%)
Jul 03, 2023 114.19 115.32 114.17 114.95 24,229 +1.09(+0.96%)
Jun 30, 2023 116.19 117.47 113.83 113.86 75,285 -2.03(-1.75%)
Jun 29, 2023 113.17 116.67 113.17 115.89 58,957 +1.99(+1.75%)
Jun 28, 2023 115.06 115.06 112.55 113.90 70,134 -1.67(-1.44%)
Jun 27, 2023 120.92 121.76 114.13 115.57 140,061 -5.62(-4.64%)
Jun 26, 2023 120.83 121.70 120.30 121.19 52,292 +0.55(+0.46%)
Jun 23, 2023 121.91 123.56 119.26 120.64 220,639 -1.52(-1.25%)
Jun 22, 2023 121.69 122.29 120.92 122.17 73,531 +0.60(+0.50%)
Jun 21, 2023 120.69 122.17 120.17 121.56 53,826 +0.42(+0.34%)
Jun 20, 2023 121.36 122.04 119.82 121.15 60,061 -0.24(-0.20%)
Jun 16, 2023 120.35 122.17 119.80 121.39 175,683 +2.02(+1.69%)
Jun 15, 2023 120.62 121.89 119.06 119.37 58,791 +9.09(+8.24%)
May 08, 2023 111.66 111.66 109.95 110.28 73,585 -1.23(-1.10%)
May 05, 2023 109.47 113.30 109.47 111.51 88,510 +2.99(+2.76%)
May 04, 2023 108.32 110.48 106.38 108.52 75,446 -0.14(-0.12%)
May 03, 2023 101.46 114.35 101.46 108.65 227,041 +6.97(+6.85%)
May 02, 2023 99.73 101.86 98.87 101.69 86,332 +1.96(+1.96%)
May 01, 2023 99.55 100.78 98.44 99.73 81,941 +0.11(+0.12%)
Apr 28, 2023 99.77 99.93 98.11 99.61 77,706 -0.33(-0.33%)
Apr 27, 2023 98.69 100.26 98.69 99.94 108,265 +1.13(+1.14%)
Apr 26, 2023 97.92 98.88 97.51 98.81 100,390 +0.09(+0.09%)
Apr 25, 2023 98.28 99.15 98.13 98.72 46,423 -0.16(-0.16%)
Apr 24, 2023 97.81 99.08 97.81 98.89 48,707 +0.84(+0.86%)
Apr 21, 2023 98.80 99.90 97.75 98.04 47,118 -0.94(-0.95%)
Apr 20, 2023 97.46 99.09 96.75 98.98 55,623 +1.46(+1.49%)
Apr 19, 2023 95.73 97.84 95.73 97.53 86,272 +1.79(+1.87%)
Apr 18, 2023 96.34 96.34 95.04 95.73 71,033 -1.00(-1.03%)
Apr 17, 2023 95.91 96.97 95.18 96.73 58,178 +1.03(+1.07%)
Apr 14, 2023 95.56 96.12 94.51 95.70 52,732 -0.33(-0.34%)
Apr 13, 2023 94.85 96.09 94.29 96.03 55,890 +1.26(+1.32%)
Apr 12, 2023 93.43 95.02 93.17 94.78 73,753 +1.37(+1.47%)
Apr 11, 2023 92.95 93.83 92.70 93.41 47,779 +0.35(+0.38%)
Apr 10, 2023 92.67 93.45 91.91 93.05 51,206 +0.03(+0.03%)
Apr 06, 2023 93.17 93.22 92.38 93.02 49,673 -0.10(-0.10%)
Apr 05, 2023 93.41 93.74 92.72 93.12 45,827 -0.56(-0.59%)
Apr 04, 2023 94.20 94.20 92.86 93.67 54,723 -0.53(-0.56%)
Apr 03, 2023 93.18 95.13 92.43 94.20 99,277 +1.32(+1.42%)
Mar 31, 2023 92.60 93.23 92.24 92.88 83,416 +0.69(+0.75%)
Mar 30, 2023 93.07 93.46 91.75 92.19 47,097 -1.07(-1.15%)
Mar 29, 2023 94.85 95.04 92.81 93.26 64,790 -1.41(-1.49%)
Mar 28, 2023 94.27 95.10 93.64 94.67 59,333 +0.38(+0.41%)
Mar 27, 2023 94.10 94.80 93.49 94.29 64,568 +0.18(+0.19%)
Mar 24, 2023 92.26 94.39 91.28 94.10 74,259 +1.79(+1.94%)
Mar 23, 2023 93.13 93.13 91.75 92.31 88,402 -1.11(-1.19%)
Mar 22, 2023 93.51 94.57 92.52 93.42 126,871 -0.22(-0.24%)
Mar 21, 2023 93.80 94.44 91.88 93.64 108,990 -0.26(-0.28%)
Mar 20, 2023 91.92 94.02 91.92 93.90 132,422 +1.78(+1.93%)
Mar 17, 2023 91.18 92.25 90.11 92.12 205,235 +0.58(+0.64%)
Mar 16, 2023 90.68 91.99 89.87 91.54 453,475 +0.38(+0.42%)
Mar 15, 2023 87.78 91.29 88.48 91.15 90,709 +2.14(+2.40%)
Mar 14, 2023 86.84 89.16 86.42 89.02 86,249 +3.56(+4.16%)
Mar 13, 2023 85.67 88.00 85.30 85.46 97,362 -0.85(-0.99%)
Mar 10, 2023 86.97 87.57 85.83 86.31 65,674 -0.85(-0.98%)
Mar 09, 2023 86.80 88.10 86.12 87.17 61,513 -0.64(-0.73%)
Mar 08, 2023 85.71 87.90 85.14 87.81 88,345 +2.41(+2.82%)
Mar 07, 2023 85.37 85.58 83.74 85.40 81,966 +0.23(+0.27%)
Mar 06, 2023 86.65 87.37 84.70 85.17 106,223 -1.96(-2.25%)
Mar 03, 2023 88.16 88.45 86.88 87.14 78,658 -1.80(-2.03%)
Mar 02, 2023 86.74 89.01 86.70 88.94 51,413 +1.47(+1.68%)
Mar 01, 2023 86.03 87.55 85.56 87.47 80,763 +1.45(+1.68%)
Feb 28, 2023 86.44 88.20 85.53 86.03 80,240 -0.43(-0.50%)
Feb 27, 2023 86.36 87.89 86.14 86.46 69,131 -0.13(-0.15%)
Feb 24, 2023 86.85 87.20 85.91 86.59 56,871 -0.65(-0.75%)
Feb 23, 2023 87.77 88.76 87.18 87.24 60,273 -0.62(-0.71%)
Feb 22, 2023 88.07 89.52 87.66 87.87 51,854 +0.19(+0.22%)
Feb 21, 2023 87.78 88.41 87.20 87.67 85,483 -0.58(-0.65%)
Feb 17, 2023 88.08 88.98 87.44 88.25 74,743 +0.50(+0.57%)
Feb 16, 2023 87.80 88.68 87.47 87.75 87,003 -0.99(-1.11%)
Feb 15, 2023 86.89 89.47 86.53 88.74 75,918 +1.30(+1.49%)
Feb 14, 2023 88.55 88.65 87.09 87.43 76,150 -1.48(-1.66%)
Feb 13, 2023 87.30 89.81 86.84 88.91 49,254 +1.67(+1.91%)
Feb 10, 2023 86.24 87.91 85.59 87.24 60,372 +0.76(+0.88%)
Feb 09, 2023 87.38 88.71 85.52 86.49 84,750 -0.62(-0.72%)
Feb 08, 2023 88.62 88.73 86.97 87.11 68,118 -1.70(-1.91%)
Feb 07, 2023 89.12 89.27 86.84 88.81 84,478 -0.44(-0.49%)
Feb 06, 2023 89.90 90.70 87.90 89.25 96,511 +0.25(+0.28%)
Feb 03, 2023 88.58 89.26 86.75 89.00 103,399 +0.76(+0.86%)
Feb 02, 2023 82.52 88.25 79.75 88.24 115,280 +7.79(+9.68%)
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.