John B Sanfilippo (NQ: JBSS )

105.84 +0.43 (+0.41%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.96 19.29 18.84 18.95 84,869 -0.17(-0.88%)
Feb 26, 2004 19.10 19.52 18.96 19.12 80,233 +0.11(+0.56%)
Feb 25, 2004 19.42 19.82 19.01 19.01 178,652 -0.24(-1.25%)
Feb 24, 2004 19.43 19.59 19.01 19.25 211,637 -0.24(-1.24%)
Feb 23, 2004 19.65 19.75 19.42 19.50 251,041 +0.15(+0.75%)
Feb 20, 2004 19.64 19.91 19.35 19.35 492,811 +0.09(+0.47%)
Feb 19, 2004 19.01 19.51 18.79 19.26 480,687 +0.50(+2.66%)
Feb 18, 2004 17.70 18.86 17.67 18.76 447,880 +0.56(+3.08%)
Feb 17, 2004 20.03 20.03 17.80 18.20 979,025 -1.48(-7.50%)
Feb 13, 2004 20.75 20.79 19.34 19.68 420,066 -0.62(-3.04%)
Feb 12, 2004 19.60 20.47 19.60 20.29 326,104 +0.38(+1.92%)
Feb 11, 2004 19.78 20.28 19.78 19.91 207,180 -0.12(-0.59%)
Feb 10, 2004 20.06 20.44 19.74 20.03 252,289 +0.01(+0.03%)
Feb 09, 2004 20.15 20.64 19.69 20.02 392,965 +0.11(+0.56%)
Feb 06, 2004 19.97 20.41 19.40 19.91 343,220 +0.34(+1.72%)
Feb 05, 2004 19.54 20.11 19.49 19.57 259,777 -0.16(-0.80%)
Feb 04, 2004 19.24 20.59 19.16 19.73 692,324 +0.10(+0.51%)
Feb 03, 2004 19.52 20.19 19.35 19.63 512,602 -0.13(-0.68%)
Feb 02, 2004 20.75 20.89 19.41 19.76 812,853 -0.88(-4.24%)
Jan 30, 2004 20.91 21.20 20.24 20.64 469,632 -0.66(-3.11%)
Jan 29, 2004 22.51 22.51 20.38 21.30 852,613 -1.02(-4.57%)
Jan 28, 2004 25.55 25.93 22.12 22.32 1,703,978 -3.65(-14.04%)
Jan 27, 2004 26.69 27.19 25.70 25.97 983,839 -2.83(-9.83%)
Jan 26, 2004 28.33 29.39 28.33 28.80 419,709 +0.72(+2.58%)
Jan 23, 2004 26.92 28.32 25.66 28.08 567,160 +1.41(+5.28%)
Jan 22, 2004 27.18 27.91 26.61 26.67 291,157 -0.51(-1.88%)
Jan 21, 2004 26.27 27.47 26.21 27.18 198,265 +0.43(+1.59%)
Jan 20, 2004 28.88 28.88 26.11 26.75 732,976 -1.77(-6.21%)
Jan 16, 2004 28.04 28.83 27.55 28.52 442,709 +1.04(+3.79%)
Jan 15, 2004 27.62 27.76 26.67 27.48 294,024 +0.28(+1.03%)
Jan 14, 2004 26.36 27.20 25.86 27.20 427,579 +1.28(+4.94%)
Jan 13, 2004 25.75 26.52 24.97 25.92 450,868 -0.23(-0.88%)
Jan 12, 2004 26.22 27.43 25.38 26.15 502,301 -0.12(-0.45%)
Jan 09, 2004 26.20 27.11 24.76 26.27 1,191,868 -0.39(-1.45%)
Jan 08, 2004 29.59 30.43 26.47 26.66 1,444,758 -3.05(-10.25%)
Jan 07, 2004 31.02 31.31 29.54 29.70 520,101 -1.09(-3.54%)
Jan 06, 2004 30.31 30.85 29.69 30.79 300,251 +0.97(+3.26%)
Jan 05, 2004 29.73 30.16 29.23 29.82 378,879 +0.83(+2.86%)
Jan 02, 2004 29.14 30.12 28.51 28.99 394,213 +0.36(+1.27%)
Dec 31, 2003 29.85 30.43 27.93 28.63 527,935 -1.08(-3.64%)
Dec 30, 2003 29.89 30.17 29.46 29.71 220,973 -0.30(-0.99%)
Dec 29, 2003 28.95 30.50 28.48 30.01 554,951 +1.41(+4.94%)
Dec 26, 2003 28.16 28.77 27.74 28.59 124,129 +0.71(+2.55%)
Dec 24, 2003 28.42 28.67 27.68 27.88 143,997 -0.27(-0.98%)
Dec 23, 2003 27.76 28.55 26.76 28.16 332,684 +0.55(+2.01%)
Dec 22, 2003 27.62 28.35 27.02 27.60 489,819 +0.07(+0.27%)
Dec 19, 2003 27.31 27.53 26.65 27.53 415,812 +0.72(+2.70%)
Dec 18, 2003 26.50 27.34 26.23 26.80 509,991 +0.44(+1.66%)
Dec 17, 2003 26.33 26.58 25.80 26.37 306,987 +0.09(+0.34%)
Dec 16, 2003 25.41 26.33 24.40 26.28 633,856 +0.71(+2.79%)
Dec 15, 2003 26.70 26.70 25.27 25.56 530,504 +0.52(+2.06%)
Dec 12, 2003 26.11 26.19 24.82 25.05 397,246 -0.55(-2.15%)
Dec 11, 2003 25.97 26.19 24.71 25.60 774,858 -0.37(-1.43%)
Dec 10, 2003 25.90 26.83 25.51 25.97 971,939 +0.46(+1.80%)
Dec 09, 2003 24.85 26.47 24.57 25.51 792,518 +1.03(+4.19%)
Dec 08, 2003 25.13 25.23 24.17 24.48 747,288 +1.19(+5.13%)
Dec 05, 2003 22.83 23.84 22.43 23.29 409,944 +0.45(+1.98%)
Dec 04, 2003 21.55 23.12 21.30 22.83 329,074 +0.95(+4.34%)
Dec 03, 2003 24.08 24.08 20.93 21.88 513,538 -1.50(-6.43%)
Dec 02, 2003 24.78 25.05 23.06 23.39 613,130 -1.23(-5.01%)
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.