John B Sanfilippo (NQ: JBSS )

89.98 USD -0.50 (-0.55%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 37.29 37.80 36.08 36.80 263,400 -1.18(-3.11%)
Jan 29, 2004 40.13 40.13 36.34 37.98 478,200 -1.82(-4.57%)
Jan 28, 2004 45.55 46.24 39.44 39.80 955,700 -6.50(-14.04%)
Jan 27, 2004 47.59 48.47 45.82 46.30 551,800 -5.05(-9.83%)
Jan 26, 2004 50.51 52.41 50.51 51.35 235,400 +1.29(+2.58%)
Jan 23, 2004 47.99 50.50 45.75 50.06 318,100 +2.51(+5.28%)
Jan 22, 2004 48.46 49.76 47.44 47.55 163,300 -0.91(-1.88%)
Jan 21, 2004 46.84 48.98 46.73 48.46 111,200 +0.76(+1.59%)
Jan 20, 2004 51.49 51.49 46.55 47.70 411,100 -3.16(-6.21%)
Jan 16, 2004 50.00 51.40 49.12 50.86 248,300 +1.86(+3.79%)
Jan 15, 2004 49.24 49.50 47.56 49.00 164,908 +0.50(+1.03%)
Jan 14, 2004 47.00 48.50 46.11 48.50 239,814 +2.28(+4.94%)
Jan 13, 2004 45.91 47.29 44.52 46.22 252,876 -0.41(-0.88%)
Jan 12, 2004 46.75 48.91 45.25 46.63 281,723 -0.21(-0.45%)
Jan 09, 2004 46.72 48.33 44.15 46.84 668,476 -0.69(-1.45%)
Jan 08, 2004 52.75 54.25 47.20 47.53 810,313 -5.43(-10.25%)
Jan 07, 2004 55.30 55.82 52.66 52.96 291,706 -1.94(-3.54%)
Jan 06, 2004 54.05 55.00 52.93 54.90 168,400 +1.73(+3.26%)
Jan 05, 2004 53.00 53.78 52.11 53.17 212,500 +1.48(+2.86%)
Jan 02, 2004 51.95 53.70 50.84 51.69 221,100 +0.65(+1.27%)
Dec 31, 2003 53.22 54.25 49.80 51.04 296,100 -1.93(-3.64%)
Dec 30, 2003 53.29 53.80 52.53 52.97 123,936 -0.53(-0.99%)
Dec 29, 2003 51.61 54.38 50.78 53.50 311,252 +2.52(+4.94%)
Dec 26, 2003 50.20 51.30 49.46 50.98 69,620 +1.27(+2.55%)
Dec 24, 2003 50.67 51.11 49.35 49.71 80,763 -0.49(-0.98%)
Dec 23, 2003 49.50 50.90 47.71 50.20 186,591 +0.99(+2.01%)
Dec 22, 2003 49.25 50.55 48.18 49.21 274,722 +0.13(+0.27%)
Dec 19, 2003 48.70 49.09 47.52 49.08 233,214 +1.29(+2.70%)
Dec 18, 2003 47.25 48.75 46.76 47.79 286,036 +0.78(+1.66%)
Dec 17, 2003 46.95 47.40 46.00 47.01 172,178 +0.16(+0.34%)
Dec 16, 2003 45.30 46.94 43.50 46.85 355,507 +1.27(+2.79%)
Dec 15, 2003 47.60 47.60 45.06 45.58 297,541 +0.92(+2.06%)
Dec 12, 2003 46.55 46.69 44.26 44.66 222,801 -0.98(-2.15%)
Dec 11, 2003 46.30 46.70 44.05 45.64 434,590 -0.66(-1.43%)
Dec 10, 2003 46.17 47.84 45.48 46.30 545,126 +0.82(+1.80%)
Dec 09, 2003 44.30 47.20 43.81 45.48 444,495 +1.83(+4.19%)
Dec 08, 2003 44.80 44.99 43.10 43.65 419,127 +2.13(+5.13%)
Dec 05, 2003 40.71 42.50 39.99 41.52 229,923 +0.81(+1.98%)
Dec 04, 2003 38.43 41.22 37.98 40.71 184,566 +1.69(+4.34%)
Dec 03, 2003 42.94 42.94 37.31 39.02 288,025 -2.68(-6.43%)
Dec 02, 2003 44.19 44.66 41.12 41.70 343,883 -2.20(-5.01%)
Dec 01, 2003 41.45 44.25 40.42 43.90 500,589 +4.10(+10.30%)
Nov 28, 2003 39.60 40.00 39.09 39.80 79,084 +1.00(+2.58%)
Nov 26, 2003 38.31 39.44 36.66 38.80 231,868 +1.10(+2.92%)
Nov 25, 2003 34.73 38.48 34.26 37.70 329,231 +3.73(+10.98%)
Nov 24, 2003 33.77 34.22 33.61 33.97 287,265 +0.57(+1.71%)
Nov 21, 2003 34.07 33.77 33.15 33.40 229,343 -0.67(-1.97%)
Nov 20, 2003 35.80 36.15 33.57 34.07 294,389 -1.94(-5.39%)
Nov 19, 2003 36.94 37.84 35.00 36.01 208,490 -1.53(-4.08%)
Nov 18, 2003 38.20 38.25 37.20 37.54 109,615 -0.58(-1.52%)
Nov 17, 2003 38.58 38.83 37.28 38.12 152,046 -0.88(-2.26%)
Nov 14, 2003 38.60 39.50 37.27 39.00 302,437 +1.77(+4.75%)
Nov 13, 2003 36.59 38.49 36.00 37.23 201,756 +1.21(+3.36%)
Nov 12, 2003 35.40 36.70 33.00 36.02 301,636 -0.15(-0.41%)
Nov 11, 2003 39.41 39.71 35.20 36.17 436,834 -3.23(-8.20%)
Nov 10, 2003 40.20 40.30 38.67 39.40 334,541 +0.13(+0.33%)
Nov 07, 2003 39.25 39.96 38.15 39.27 220,063 +1.31(+3.45%)
Nov 06, 2003 38.24 39.09 36.67 37.96 199,718 +0.50(+1.33%)
Nov 05, 2003 36.99 38.00 36.26 37.46 171,337 +0.56(+1.52%)
Nov 04, 2003 36.90 37.15 36.24 36.90 231,377 +0.17(+0.46%)
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.