John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.52 12.52 12.22 12.45 164,379 +0.11(+0.91%)
Nov 29, 2004 11.83 12.36 11.83 12.34 234,089 +0.53(+4.51%)
Nov 26, 2004 11.54 11.81 11.54 11.81 53,129 -0.06(-0.47%)
Nov 24, 2004 11.78 11.88 11.72 11.86 104,475 -0.01(-0.05%)
Nov 23, 2004 11.36 11.87 11.24 11.87 151,186 +0.52(+4.55%)
Nov 22, 2004 11.50 11.50 11.16 11.35 171,332 -0.03(-0.30%)
Nov 19, 2004 11.45 11.45 11.17 11.39 78,089 -0.02(-0.15%)
Nov 18, 2004 11.54 11.55 11.00 11.40 124,087 +0.24(+2.11%)
Nov 17, 2004 11.49 11.49 11.11 11.17 182,921 -0.05(-0.45%)
Nov 16, 2004 11.50 11.50 11.02 11.22 194,688 -0.17(-1.53%)
Nov 15, 2004 11.16 11.59 11.11 11.39 259,762 +0.22(+1.96%)
Nov 12, 2004 10.92 11.18 10.81 11.17 315,387 +0.29(+2.68%)
Nov 11, 2004 10.63 10.90 10.60 10.88 267,785 +0.33(+3.08%)
Nov 10, 2004 10.28 10.56 10.28 10.56 127,831 +0.24(+2.28%)
Nov 09, 2004 10.48 10.52 10.27 10.32 440,722 -0.07(-0.70%)
Nov 08, 2004 10.61 10.62 10.29 10.39 237,833 -0.12(-1.17%)
Nov 05, 2004 10.53 10.74 10.29 10.52 321,449 +0.14(+1.35%)
Nov 04, 2004 10.57 10.63 10.10 10.38 169,371 -0.19(-1.80%)
Nov 03, 2004 10.75 10.94 10.38 10.57 181,316 -0.02(-0.16%)
Nov 02, 2004 10.63 10.80 10.26 10.58 211,982 +0.19(+1.83%)
Nov 01, 2004 10.10 10.62 9.917 10.39 271,172 +0.28(+2.77%)
Oct 29, 2004 9.311 10.38 9.311 10.11 593,157 +0.80(+8.62%)
Oct 28, 2004 9.165 9.345 8.986 9.310 321,806 +0.31(+3.49%)
Oct 27, 2004 9.120 9.227 8.744 8.997 257,801 -0.12(-1.29%)
Oct 26, 2004 8.761 9.311 8.694 9.115 476,914 +0.36(+4.17%)
Oct 25, 2004 9.305 9.507 8.155 8.750 3,649,335 -3.81(-30.36%)
Oct 22, 2004 12.66 12.76 12.00 12.56 123,730 +0.04(+0.31%)
Oct 21, 2004 12.91 12.96 12.42 12.52 80,406 -0.15(-1.20%)
Oct 20, 2004 12.62 12.73 12.52 12.68 74,701 +0.07(+0.53%)
Oct 19, 2004 12.52 12.75 12.52 12.61 88,073 -0.21(-1.66%)
Oct 18, 2004 13.31 13.46 12.58 12.82 128,365 -0.22(-1.68%)
Oct 15, 2004 13.02 13.15 12.98 13.04 37,261 +0.08(+0.65%)
Oct 14, 2004 13.12 13.33 12.96 12.96 120,521 -0.44(-3.31%)
Oct 13, 2004 13.90 13.92 13.03 13.40 80,406 -0.43(-3.08%)
Oct 12, 2004 14.05 14.05 13.74 13.83 51,168 +0.02(+0.12%)
Oct 11, 2004 13.63 13.99 13.61 13.81 53,307 +0.12(+0.90%)
Oct 08, 2004 13.62 13.79 13.58 13.69 38,509 +0.13(+0.99%)
Oct 07, 2004 13.91 13.91 13.49 13.55 59,904 -0.36(-2.58%)
Oct 06, 2004 13.80 14.02 13.76 13.91 47,602 +0.12(+0.90%)
Oct 05, 2004 14.55 14.61 13.78 13.79 66,678 -0.81(-5.57%)
Oct 04, 2004 14.55 14.86 14.55 14.60 65,787 -0.03(-0.19%)
Oct 01, 2004 14.73 14.81 14.36 14.63 44,928 -0.07(-0.46%)
Sep 30, 2004 14.75 14.84 14.33 14.70 98,770 +0.06(+0.42%)
Sep 29, 2004 14.41 14.63 14.27 14.63 61,686 +0.27(+1.91%)
Sep 28, 2004 14.17 14.36 14.17 14.36 35,657 +0.21(+1.51%)
Sep 27, 2004 13.97 14.26 13.89 14.15 69,888 +0.17(+1.24%)
Sep 24, 2004 14.14 14.42 13.97 13.97 58,121 -0.15(-1.03%)
Sep 23, 2004 14.20 14.30 14.09 14.12 24,068 -0.08(-0.55%)
Sep 22, 2004 14.04 14.36 14.03 14.20 36,013 -0.12(-0.86%)
Sep 21, 2004 14.36 14.41 14.24 14.32 34,944 +0.05(+0.35%)
Sep 20, 2004 14.34 14.41 14.01 14.27 82,368 +0.20(+1.39%)
Sep 17, 2004 14.39 14.58 13.97 14.07 113,568 -0.24(-1.69%)
Sep 16, 2004 14.08 14.44 14.08 14.31 85,577 -0.08(-0.58%)
Sep 15, 2004 14.96 15.05 14.17 14.40 245,143 -0.52(-3.46%)
Sep 14, 2004 15.03 15.24 14.91 14.91 37,440 -0.16(-1.08%)
Sep 13, 2004 15.92 15.92 14.99 15.08 86,468 -0.72(-4.58%)
Sep 10, 2004 15.76 15.96 15.50 15.80 66,500 -0.11(-0.70%)
Sep 09, 2004 16.26 16.27 15.85 15.91 264,576 -0.40(-2.44%)
Sep 08, 2004 15.72 16.32 15.72 16.31 66,097 +0.45(+2.83%)
Sep 07, 2004 15.48 16.01 15.48 15.86 89,364 +0.17(+1.07%)
Sep 03, 2004 15.68 15.90 15.68 15.69 57,051 +0.15(+0.94%)
Sep 02, 2004 15.26 15.55 15.26 15.55 58,121 +0.21(+1.39%)
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.