John B Sanfilippo (NQ: JBSS )

105.63 +0.22 (+0.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.810 9.911 9.760 9.816 59,481 -0.07(-0.74%)
Sep 29, 2005 9.782 9.894 9.748 9.889 88,879 +0.07(+0.69%)
Sep 28, 2005 9.827 9.984 9.765 9.821 180,188 -0.10(-0.96%)
Sep 27, 2005 9.990 10.07 9.788 9.917 134,588 -0.02(-0.17%)
Sep 26, 2005 9.603 10.07 9.603 9.933 190,129 +0.38(+3.99%)
Sep 23, 2005 9.552 9.670 9.473 9.552 82,264 -0.04(-0.41%)
Sep 22, 2005 9.591 9.748 9.462 9.591 210,753 +0.12(+1.30%)
Sep 21, 2005 9.704 9.704 9.457 9.468 223,237 -0.30(-3.04%)
Sep 20, 2005 10.02 10.02 9.541 9.765 228,600 -0.23(-2.30%)
Sep 19, 2005 10.10 10.37 9.962 9.995 77,868 -0.14(-1.38%)
Sep 16, 2005 10.37 10.37 9.889 10.14 156,360 -0.15(-1.47%)
Sep 15, 2005 10.29 10.35 10.19 10.29 97,659 -0.03(-0.33%)
Sep 14, 2005 10.40 10.46 10.29 10.32 71,314 -0.08(-0.75%)
Sep 13, 2005 10.26 10.40 10.13 10.40 355,792 +0.15(+1.48%)
Sep 12, 2005 10.33 10.40 10.15 10.25 240,623 -0.13(-1.30%)
Sep 09, 2005 10.34 10.52 10.32 10.38 184,499 +0.05(+0.49%)
Sep 08, 2005 10.38 10.49 10.28 10.33 99,979 -0.10(-0.91%)
Sep 07, 2005 10.25 10.43 10.10 10.43 154,244 +0.16(+1.59%)
Sep 06, 2005 10.17 10.30 9.872 10.26 335,166 +0.22(+2.24%)
Sep 02, 2005 10.07 10.18 9.956 10.04 89,273 +0.02(+0.17%)
Sep 01, 2005 10.23 10.23 9.973 10.02 125,852 -0.13(-1.27%)
Aug 31, 2005 10.15 10.20 9.743 10.15 150,526 +0.02(+0.22%)
Aug 30, 2005 10.35 10.35 10.10 10.13 120,310 -0.22(-2.17%)
Aug 29, 2005 10.57 10.57 10.22 10.35 107,055 -0.22(-2.07%)
Aug 26, 2005 10.67 10.86 10.55 10.57 134,340 -0.15(-1.41%)
Aug 25, 2005 10.88 10.94 10.52 10.72 368,467 -0.15(-1.39%)
Aug 24, 2005 11.78 11.78 10.67 10.88 435,048 -1.42(-11.54%)
Aug 23, 2005 12.23 12.35 12.06 12.29 54,598 -0.06(-0.50%)
Aug 22, 2005 12.62 12.62 11.92 12.36 59,476 -0.17(-1.34%)
Aug 19, 2005 12.34 12.60 12.34 12.52 13,886 +0.19(+1.50%)
Aug 18, 2005 12.47 12.57 12.28 12.34 24,038 -0.21(-1.70%)
Aug 17, 2005 12.40 12.75 12.40 12.55 19,030 +0.10(+0.81%)
Aug 16, 2005 12.31 12.54 11.88 12.45 44,466 +0.03(+0.27%)
Aug 15, 2005 12.44 12.72 12.41 12.42 20,789 -0.04(-0.36%)
Aug 12, 2005 12.78 12.81 12.23 12.46 103,700 -0.45(-3.52%)
Aug 11, 2005 12.41 12.92 12.40 12.92 30,465 +0.42(+3.37%)
Aug 10, 2005 12.82 12.92 12.40 12.50 35,703 -0.37(-2.88%)
Aug 09, 2005 12.73 12.90 12.73 12.87 12,123 +0.22(+1.77%)
Aug 08, 2005 12.75 12.88 12.55 12.64 18,224 +0.06(+0.49%)
Aug 05, 2005 12.70 12.74 12.54 12.58 29,549 -0.27(-2.09%)
Aug 04, 2005 12.79 12.93 12.79 12.85 50,162 -0.07(-0.52%)
Aug 03, 2005 12.77 12.92 12.59 12.92 41,533 +0.19(+1.50%)
Aug 02, 2005 12.78 12.87 12.63 12.73 27,771 -0.14(-1.09%)
Aug 01, 2005 12.61 12.93 12.59 12.87 65,061 +0.11(+0.84%)
Jul 29, 2005 12.90 12.90 12.74 12.76 33,936 -0.12(-0.91%)
Jul 28, 2005 12.59 12.90 12.59 12.88 27,971 +0.22(+1.77%)
Jul 27, 2005 12.58 12.65 12.52 12.65 20,925 +0.12(+0.94%)
Jul 26, 2005 12.65 12.81 12.31 12.54 49,665 -0.18(-1.41%)
Jul 25, 2005 12.70 12.90 12.64 12.72 110,168 +0.06(+0.44%)
Jul 22, 2005 12.42 12.66 12.42 12.66 47,076 +0.10(+0.80%)
Jul 21, 2005 12.50 12.62 12.50 12.56 31,330 -0.03(-0.27%)
Jul 20, 2005 12.53 12.66 12.53 12.59 20,050 -0.02(-0.18%)
Jul 19, 2005 12.64 12.70 12.55 12.61 47,475 +0.05(+0.40%)
Jul 18, 2005 12.42 12.62 12.42 12.56 26,115 -0.04(-0.36%)
Jul 15, 2005 12.43 12.61 12.42 12.61 29,707 +0.00(+0.00%)
Jul 14, 2005 12.89 12.89 12.49 12.61 20,424 -0.22(-1.70%)
Jul 13, 2005 12.92 12.92 12.41 12.83 36,397 +0.03(+0.26%)
Jul 12, 2005 13.06 13.10 12.79 12.79 36,680 -0.27(-2.06%)
Jul 11, 2005 12.61 13.14 12.55 13.06 58,099 +0.51(+4.07%)
Jul 08, 2005 12.46 12.56 12.36 12.55 34,211 +0.09(+0.72%)
Jul 07, 2005 12.68 12.68 12.28 12.46 27,267 -0.19(-1.46%)
Jul 06, 2005 12.64 12.79 12.64 12.65 32,847 -0.14(-1.10%)
Jul 05, 2005 12.85 12.85 12.61 12.79 41,184 -0.02(-0.18%)
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.