John B Sanfilippo (NQ: JBSS )

105.97 +0.56 (+0.53%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.09 15.11 14.88 14.89 48,850 -0.07(-0.49%)
Jul 29, 2004 14.95 15.09 14.86 14.96 83,259 -0.02(-0.11%)
Jul 28, 2004 14.95 15.04 14.58 14.98 133,714 +0.02(+0.11%)
Jul 27, 2004 14.89 15.12 14.89 14.96 46,176 +0.06(+0.41%)
Jul 26, 2004 15.15 15.15 14.72 14.90 51,168 +0.03(+0.19%)
Jul 23, 2004 14.89 15.06 14.88 14.88 82,368 -0.02(-0.11%)
Jul 22, 2004 14.89 15.05 14.72 14.89 100,553 -0.11(-0.71%)
Jul 21, 2004 15.27 15.33 14.86 15.00 78,624 +0.03(+0.23%)
Jul 20, 2004 14.90 15.17 14.87 14.96 131,040 -0.10(-0.63%)
Jul 19, 2004 14.95 15.23 14.82 15.06 183,277 +0.11(+0.75%)
Jul 16, 2004 15.02 15.14 14.93 14.95 93,065 -0.05(-0.34%)
Jul 15, 2004 14.96 15.14 14.95 15.00 42,788 +0.03(+0.21%)
Jul 14, 2004 15.18 15.20 14.86 14.97 76,128 -0.02(-0.10%)
Jul 13, 2004 15.00 15.03 14.90 14.98 62,756 +0.03(+0.22%)
Jul 12, 2004 14.80 15.14 14.80 14.95 221,431 +0.07(+0.45%)
Jul 09, 2004 14.96 15.04 14.84 14.88 60,795 -0.05(-0.34%)
Jul 08, 2004 14.60 15.26 14.59 14.93 93,956 -0.01(-0.04%)
Jul 07, 2004 14.98 15.14 14.91 14.94 95,382 -0.22(-1.48%)
Jul 06, 2004 15.24 15.53 14.81 15.16 137,993 -0.25(-1.64%)
Jul 02, 2004 15.28 15.52 15.12 15.41 124,978 +0.42(+2.81%)
Jul 01, 2004 15.18 15.22 14.80 14.99 205,563 +0.01(+0.04%)
Jun 30, 2004 14.30 14.99 14.30 14.99 136,567 +0.32(+2.18%)
Jun 29, 2004 14.18 14.86 14.16 14.67 102,692 +0.20(+1.36%)
Jun 28, 2004 14.63 14.68 14.19 14.47 144,768 -0.16(-1.07%)
Jun 25, 2004 14.35 14.64 14.25 14.63 146,016 +0.27(+1.87%)
Jun 24, 2004 14.36 14.54 14.24 14.36 123,730 -0.01(-0.04%)
Jun 23, 2004 14.50 14.65 14.13 14.36 246,391 -0.12(-0.81%)
Jun 22, 2004 13.26 14.56 12.99 14.48 470,674 +1.47(+11.29%)
Jun 21, 2004 13.24 13.46 12.93 13.01 230,167 -0.07(-0.56%)
Jun 18, 2004 12.92 13.10 12.59 13.09 219,648 +0.04(+0.34%)
Jun 17, 2004 13.52 13.69 12.85 13.04 243,360 -0.50(-3.69%)
Jun 16, 2004 13.81 13.87 13.41 13.54 129,079 -0.27(-1.95%)
Jun 15, 2004 13.76 13.88 13.62 13.81 101,979 +0.04(+0.33%)
Jun 14, 2004 13.84 13.95 13.74 13.76 156,000 -0.16(-1.17%)
Jun 10, 2004 13.75 14.03 13.75 13.93 237,120 +0.17(+1.26%)
Jun 09, 2004 14.27 14.31 13.75 13.75 182,743 -0.55(-3.84%)
Jun 08, 2004 14.34 14.54 14.25 14.30 131,575 -0.22(-1.54%)
Jun 07, 2004 14.16 14.81 14.16 14.53 266,715 +0.42(+2.94%)
Jun 04, 2004 14.11 14.20 13.57 14.11 114,637 +0.08(+0.60%)
Jun 03, 2004 13.98 14.30 13.98 14.03 136,210 -0.12(-0.87%)
Jun 02, 2004 13.89 14.30 13.89 14.15 184,347 +0.09(+0.64%)
Jun 01, 2004 13.87 14.25 13.83 14.06 240,507 +0.09(+0.64%)
May 28, 2004 14.02 14.16 13.76 13.97 290,249 +0.00(+0.00%)
May 27, 2004 14.16 14.30 13.84 13.97 643,790 -0.25(-1.77%)
May 26, 2004 15.14 15.20 14.15 14.22 866,291 -0.98(-6.46%)
May 25, 2004 15.28 15.42 15.14 15.21 295,954 -0.10(-0.66%)
May 24, 2004 15.12 15.58 15.12 15.31 174,363 +0.15(+0.96%)
May 21, 2004 15.65 15.81 15.04 15.16 197,719 -0.60(-3.81%)
May 20, 2004 15.77 15.99 15.55 15.76 134,784 -0.12(-0.78%)
May 19, 2004 15.31 15.96 15.31 15.88 178,999 +0.40(+2.61%)
May 18, 2004 15.84 16.00 15.45 15.48 164,201 -0.24(-1.53%)
May 17, 2004 15.70 15.89 14.82 15.72 499,913 +0.20(+1.30%)
May 14, 2004 15.95 16.36 15.44 15.52 179,355 -0.52(-3.25%)
May 13, 2004 16.02 16.32 15.77 16.04 183,277 -0.26(-1.58%)
May 12, 2004 16.04 16.56 15.42 16.30 255,483 +0.25(+1.54%)
May 11, 2004 16.11 16.21 15.54 16.05 161,883 -0.15(-0.90%)
May 10, 2004 16.46 16.58 16.09 16.20 208,951 -0.26(-1.60%)
May 07, 2004 16.94 17.18 16.43 16.46 131,218 -0.64(-3.77%)
May 06, 2004 16.23 17.20 16.20 17.11 533,431 +0.46(+2.76%)
May 05, 2004 16.94 17.23 16.27 16.65 575,328 -0.43(-2.50%)
May 04, 2004 17.88 17.99 16.92 17.07 294,350 -0.56(-3.18%)
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.