John B Sanfilippo (NQ: JBSS )

92.65 USD +1.24 (+1.36%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.42 37.42 36.09 36.70 167,000 -0.44(-1.18%)
Mar 30, 2004 37.20 38.00 36.54 37.14 86,100 -0.71(-1.88%)
Mar 29, 2004 37.98 38.22 37.42 37.85 97,100 +0.44(+1.18%)
Mar 26, 2004 37.13 38.42 37.13 37.41 102,000 -0.26(-0.69%)
Mar 25, 2004 37.49 37.75 36.50 37.67 198,600 +0.81(+2.20%)
Mar 24, 2004 36.00 37.48 36.00 36.86 606,900 +0.28(+0.77%)
Mar 23, 2004 36.49 36.85 35.77 36.58 65,000 +0.42(+1.16%)
Mar 22, 2004 36.99 37.08 35.22 36.16 124,100 -0.83(-2.24%)
Mar 19, 2004 35.41 37.93 35.26 36.99 365,500 +1.78(+5.06%)
Mar 18, 2004 33.75 36.50 33.55 35.21 301,200 +1.59(+4.73%)
Mar 17, 2004 33.95 33.95 32.91 33.62 57,800 +0.52(+1.57%)
Mar 16, 2004 33.74 33.98 32.51 33.10 56,300 -0.54(-1.61%)
Mar 15, 2004 33.58 33.74 33.14 33.64 81,300 -0.10(-0.30%)
Mar 12, 2004 33.46 34.01 33.20 33.74 135,300 +0.24(+0.72%)
Mar 11, 2004 33.67 34.20 33.25 33.50 53,100 -0.28(-0.83%)
Mar 10, 2004 33.91 34.05 33.56 33.78 164,400 +0.13(+0.39%)
Mar 09, 2004 34.06 34.29 33.40 33.65 148,800 +0.01(+0.03%)
Mar 08, 2004 32.26 34.30 32.10 33.64 203,400 +1.38(+4.28%)
Mar 05, 2004 32.08 32.90 31.71 32.26 204,000 +0.09(+0.28%)
Mar 04, 2004 35.00 35.00 31.57 32.17 389,000 -2.32(-6.73%)
Mar 03, 2004 34.85 35.20 34.11 34.49 79,800 -0.10(-0.29%)
Mar 02, 2004 34.07 34.85 34.07 34.59 38,300 +0.52(+1.53%)
Mar 01, 2004 34.47 34.47 33.45 34.07 69,700 +0.28(+0.83%)
Feb 27, 2004 33.81 34.40 33.60 33.79 47,600 -0.30(-0.88%)
Feb 26, 2004 34.06 34.80 33.80 34.09 45,000 +0.19(+0.56%)
Feb 25, 2004 34.62 35.34 33.90 33.90 100,200 -0.43(-1.25%)
Feb 24, 2004 34.64 34.93 33.90 34.33 118,700 -0.43(-1.24%)
Feb 23, 2004 35.03 35.21 34.62 34.76 140,800 +0.26(+0.75%)
Feb 20, 2004 35.01 35.49 34.50 34.50 276,400 +0.16(+0.47%)
Feb 19, 2004 33.90 34.79 33.50 34.34 269,600 +0.89(+2.66%)
Feb 18, 2004 31.55 33.63 31.51 33.45 251,200 +1.00(+3.08%)
Feb 17, 2004 35.72 35.72 31.74 32.45 549,100 -2.63(-7.50%)
Feb 13, 2004 36.99 37.06 34.48 35.08 235,600 -1.10(-3.04%)
Feb 12, 2004 34.95 36.50 34.95 36.18 182,900 +0.68(+1.92%)
Feb 11, 2004 35.27 36.15 35.27 35.50 116,200 -0.21(-0.59%)
Feb 10, 2004 35.76 36.45 35.20 35.71 141,500 +0.01(+0.03%)
Feb 09, 2004 35.92 36.80 35.11 35.70 220,400 +0.20(+0.56%)
Feb 06, 2004 35.60 36.39 34.59 35.50 192,500 +0.60(+1.72%)
Feb 05, 2004 34.84 35.85 34.75 34.90 145,700 -0.28(-0.80%)
Feb 04, 2004 34.30 36.71 34.16 35.18 388,300 +0.18(+0.51%)
Feb 03, 2004 34.80 36.00 34.50 35.00 287,500 -0.24(-0.68%)
Feb 02, 2004 36.99 37.25 34.61 35.24 455,900 -1.56(-4.24%)
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%)
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.