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 (%)
Feb 28, 2005 14.11 14.20 14.05 14.14 156,252 +0.01(+0.06%)
Feb 25, 2005 13.95 14.15 13.95 14.13 37,774 -0.03(-0.23%)
Feb 24, 2005 13.80 14.16 13.79 14.16 46,329 +0.14(+1.01%)
Feb 23, 2005 14.00 14.05 13.92 14.02 28,013 -0.08(-0.54%)
Feb 22, 2005 13.93 14.14 13.83 14.10 85,540 -0.04(-0.31%)
Feb 18, 2005 14.27 14.27 13.96 14.14 67,472 +0.00(+0.00%)
Feb 17, 2005 14.15 14.17 13.93 14.14 101,524 -0.10(-0.73%)
Feb 16, 2005 14.03 14.34 14.03 14.24 106,082 +0.11(+0.77%)
Feb 15, 2005 14.15 14.24 14.08 14.14 131,582 -0.03(-0.23%)
Feb 14, 2005 14.22 14.26 14.08 14.17 69,879 -0.09(-0.61%)
Feb 11, 2005 13.64 14.27 13.64 14.26 80,498 +0.36(+2.62%)
Feb 10, 2005 13.84 13.93 13.62 13.89 35,049 -0.18(-1.31%)
Feb 09, 2005 14.14 14.22 14.01 14.08 63,661 -0.08(-0.58%)
Feb 08, 2005 13.88 14.20 13.88 14.16 116,234 +0.02(+0.12%)
Feb 07, 2005 13.77 14.31 13.76 14.14 148,508 +0.27(+1.92%)
Feb 04, 2005 14.14 14.27 13.86 13.88 198,198 -0.59(-4.10%)
Feb 03, 2005 14.44 14.48 14.28 14.47 99,928 -0.03(-0.19%)
Feb 02, 2005 14.20 14.52 14.20 14.50 163,352 +0.01(+0.04%)
Feb 01, 2005 13.79 14.52 13.79 14.49 176,283 +0.45(+3.18%)
Jan 31, 2005 13.66 14.15 13.66 14.04 230,505 +0.10(+0.74%)
Jan 28, 2005 13.67 14.07 13.66 13.94 227,679 +0.00(+0.00%)
Jan 27, 2005 13.33 14.24 12.51 13.94 458,985 +0.23(+1.67%)
Jan 26, 2005 13.69 13.71 13.49 13.71 66,362 +0.05(+0.40%)
Jan 25, 2005 13.33 13.67 13.15 13.66 68,410 +0.68(+5.24%)
Jan 24, 2005 13.14 13.17 12.91 12.98 137,666 -0.28(-2.13%)
Jan 21, 2005 13.19 13.49 13.19 13.26 29,034 +0.03(+0.25%)
Jan 20, 2005 12.89 13.37 12.86 13.23 107,045 +0.21(+1.59%)
Jan 19, 2005 12.78 13.27 12.78 13.02 78,285 +0.06(+0.46%)
Jan 18, 2005 13.03 13.10 12.78 12.96 83,741 -0.05(-0.38%)
Jan 14, 2005 12.78 13.10 12.78 13.01 99,450 +0.09(+0.72%)
Jan 13, 2005 13.02 13.02 12.89 12.92 117,280 -0.23(-1.78%)
Jan 12, 2005 12.76 13.16 12.76 13.15 168,169 +0.10(+0.75%)
Jan 11, 2005 12.87 13.10 12.81 13.05 144,535 +0.00(+0.00%)
Jan 10, 2005 13.38 13.38 12.87 13.05 101,978 -0.22(-1.68%)
Jan 07, 2005 13.43 13.43 13.05 13.28 112,244 +0.01(+0.08%)
Jan 06, 2005 13.19 13.41 13.07 13.27 129,170 -0.08(-0.57%)
Jan 05, 2005 13.21 13.38 13.11 13.34 104,412 +0.01(+0.04%)
Jan 04, 2005 13.19 13.46 13.19 13.34 279,451 -0.04(-0.33%)
Jan 03, 2005 13.92 13.92 13.22 13.38 284,437 -0.64(-4.58%)
Dec 31, 2004 14.02 14.11 13.92 14.02 218,602 -0.25(-1.75%)
Dec 30, 2004 13.95 14.27 13.95 14.27 103,142 +0.19(+1.35%)
Dec 29, 2004 14.47 14.67 13.98 14.08 72,990 -0.50(-3.40%)
Dec 28, 2004 13.92 14.65 13.92 14.58 145,612 +0.60(+4.28%)
Dec 27, 2004 14.28 14.28 13.95 13.98 85,492 -0.19(-1.34%)
Dec 23, 2004 13.97 14.17 13.97 14.17 59,384 +0.01(+0.08%)
Dec 22, 2004 13.92 14.26 13.59 14.16 119,321 +0.44(+3.21%)
Dec 21, 2004 13.00 13.96 12.97 13.72 567,190 +0.83(+6.41%)
Dec 20, 2004 12.94 13.04 12.84 12.89 248,571 +0.02(+0.17%)
Dec 17, 2004 12.54 12.96 12.54 12.87 100,200 +0.14(+1.07%)
Dec 16, 2004 12.73 12.84 12.50 12.73 231,656 -0.02(-0.13%)
Dec 15, 2004 12.59 12.78 12.48 12.75 104,245 +0.18(+1.47%)
Dec 14, 2004 12.75 12.78 12.39 12.56 168,962 -0.08(-0.60%)
Dec 13, 2004 12.71 12.75 12.51 12.64 89,904 -0.07(-0.51%)
Dec 10, 2004 12.78 12.80 12.64 12.71 103,877 -0.02(-0.17%)
Dec 09, 2004 12.49 12.82 12.24 12.73 194,334 +0.07(+0.56%)
Dec 08, 2004 12.11 12.72 11.88 12.66 158,298 +0.64(+5.29%)
Dec 07, 2004 12.40 12.40 11.23 12.02 820,358 -0.22(-1.78%)
Dec 06, 2004 12.62 12.66 12.16 12.24 137,339 -0.34(-2.72%)
Dec 03, 2004 12.37 12.59 12.37 12.58 96,155 +0.01(+0.04%)
Dec 02, 2004 12.62 12.62 12.43 12.58 109,577 +0.07(+0.57%)
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.