John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.28 20.56 19.62 20.01 484,300 -0.64(-3.11%)
Jan 29, 2004 21.83 21.83 19.76 20.66 879,242 -0.99(-4.57%)
Jan 28, 2004 24.77 25.15 21.45 21.65 1,757,198 -3.54(-14.04%)
Jan 27, 2004 25.88 26.36 24.92 25.18 1,014,567 -2.75(-9.83%)
Jan 26, 2004 27.47 28.50 27.47 27.93 432,818 +0.70(+2.58%)
Jan 23, 2004 26.10 27.47 24.88 27.23 584,874 +1.37(+5.28%)
Jan 22, 2004 26.36 27.06 25.80 25.86 300,251 -0.49(-1.88%)
Jan 21, 2004 25.48 26.64 25.42 26.36 204,457 +0.41(+1.59%)
Jan 20, 2004 28.00 28.00 25.32 25.94 755,869 -1.72(-6.21%)
Jan 16, 2004 27.19 27.96 26.72 27.66 456,537 +1.01(+3.79%)
Jan 15, 2004 26.78 26.92 25.87 26.65 303,208 +0.27(+1.03%)
Jan 14, 2004 25.56 26.38 25.08 26.38 440,934 +1.24(+4.93%)
Jan 13, 2004 24.97 25.72 24.21 25.14 464,950 -0.22(-0.88%)
Jan 12, 2004 25.43 26.60 24.61 25.36 517,990 -0.11(-0.45%)
Jan 09, 2004 25.41 26.29 24.01 25.48 1,229,094 -0.38(-1.45%)
Jan 08, 2004 28.69 29.51 25.67 25.85 1,489,882 -2.95(-10.25%)
Jan 07, 2004 30.08 30.36 28.64 28.80 536,345 -1.06(-3.54%)
Jan 06, 2004 29.40 29.91 28.79 29.86 309,628 +0.94(+3.26%)
Jan 05, 2004 28.83 29.25 28.34 28.92 390,713 +0.80(+2.86%)
Jan 02, 2004 28.25 29.21 27.65 28.11 406,525 +0.35(+1.27%)
Dec 31, 2003 28.95 29.51 27.09 27.76 544,424 -1.05(-3.64%)
Dec 30, 2003 28.98 29.26 28.57 28.81 227,875 -0.29(-0.99%)
Dec 29, 2003 28.07 29.58 27.62 29.10 572,283 +1.37(+4.94%)
Dec 26, 2003 27.30 27.90 26.90 27.73 128,006 +0.69(+2.55%)
Dec 24, 2003 27.56 27.80 26.84 27.04 148,494 -0.27(-0.98%)
Dec 23, 2003 26.92 27.68 25.95 27.30 343,075 +0.54(+2.01%)
Dec 22, 2003 26.79 27.49 26.20 26.76 505,117 +0.07(+0.27%)
Dec 19, 2003 26.49 26.70 25.84 26.69 428,799 +0.70(+2.70%)
Dec 18, 2003 25.70 26.51 25.43 25.99 525,920 +0.42(+1.66%)
Dec 17, 2003 25.54 25.78 25.02 25.57 316,575 +0.09(+0.34%)
Dec 16, 2003 24.64 25.53 23.66 25.48 653,653 +0.69(+2.79%)
Dec 15, 2003 25.89 25.89 24.51 24.79 547,074 +0.50(+2.06%)
Dec 12, 2003 25.32 25.39 24.07 24.29 409,653 -0.53(-2.15%)
Dec 11, 2003 25.18 25.40 23.96 24.82 799,059 -0.36(-1.43%)
Dec 10, 2003 25.11 26.02 24.74 25.18 1,002,296 +0.45(+1.80%)
Dec 09, 2003 24.09 25.67 23.83 24.74 817,271 +1.00(+4.19%)
Dec 08, 2003 24.37 24.47 23.44 23.74 770,628 +1.16(+5.13%)
Dec 05, 2003 22.14 23.11 21.75 22.58 422,748 +0.44(+1.98%)
Dec 04, 2003 20.90 22.42 20.66 22.14 339,352 +0.92(+4.34%)
Dec 03, 2003 23.35 23.35 20.29 21.22 529,577 -1.46(-6.43%)
Dec 02, 2003 24.03 24.29 22.36 22.68 632,280 -1.20(-5.01%)
Dec 01, 2003 22.54 24.07 21.98 23.88 920,408 +2.23(+10.30%)
Nov 28, 2003 21.54 21.76 21.26 21.65 145,407 +0.54(+2.58%)
Nov 26, 2003 20.84 21.45 19.94 21.10 426,324 +0.60(+2.92%)
Nov 25, 2003 18.89 20.93 18.63 20.50 605,340 +2.03(+10.98%)
Nov 24, 2003 18.37 18.61 18.28 18.48 528,180 +0.31(+1.71%)
Nov 21, 2003 18.53 18.37 18.03 18.17 421,681 -0.36(-1.97%)
Nov 20, 2003 19.47 19.66 18.26 18.53 541,278 -1.06(-5.39%)
Nov 19, 2003 20.09 20.58 19.04 19.59 383,340 -0.83(-4.08%)
Nov 18, 2003 20.78 20.80 20.23 20.42 201,543 -0.32(-1.52%)
Nov 17, 2003 20.98 21.12 20.28 20.73 279,559 -0.48(-2.26%)
Nov 14, 2003 20.99 21.48 20.27 21.21 556,076 +0.96(+4.75%)
Nov 13, 2003 19.90 20.93 19.58 20.25 370,958 +0.66(+3.36%)
Nov 12, 2003 19.25 19.96 17.95 19.59 554,603 -0.08(-0.41%)
Nov 11, 2003 21.43 21.60 19.14 19.67 803,185 -1.76(-8.20%)
Nov 10, 2003 21.86 21.92 21.03 21.43 615,104 +0.07(+0.33%)
Nov 07, 2003 21.35 21.73 20.75 21.36 404,619 +0.71(+3.45%)
Nov 06, 2003 20.80 21.26 19.94 20.65 367,211 +0.27(+1.34%)
Nov 05, 2003 20.12 20.67 19.72 20.37 315,028 +0.30(+1.52%)
Nov 04, 2003 20.07 20.20 19.71 20.07 425,421 +0.09(+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.