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 (%)
Feb 28, 2006 15.17 15.22 14.51 14.60 87,420 -0.57(-3.76%)
Feb 27, 2006 14.93 15.50 14.91 15.17 85,961 +0.27(+1.81%)
Feb 24, 2006 14.59 15.03 14.53 14.90 54,543 +0.37(+2.55%)
Feb 23, 2006 14.55 14.75 14.31 14.53 92,567 -0.04(-0.27%)
Feb 22, 2006 14.55 14.75 14.11 14.57 76,666 +0.01(+0.07%)
Feb 21, 2006 14.11 14.56 13.91 14.56 57,865 +0.39(+2.75%)
Feb 17, 2006 14.18 14.25 13.80 14.17 52,488 +0.02(+0.14%)
Feb 16, 2006 13.56 14.15 13.56 14.15 59,500 +0.64(+4.74%)
Feb 15, 2006 13.35 13.51 13.30 13.51 20,763 +0.22(+1.66%)
Feb 14, 2006 13.11 13.29 13.01 13.29 49,343 +0.27(+2.07%)
Feb 13, 2006 13.55 13.55 13.00 13.02 70,022 -0.46(-3.41%)
Feb 10, 2006 13.00 13.49 12.98 13.48 48,475 +0.44(+3.37%)
Feb 09, 2006 13.09 13.09 13.01 13.04 35,287 +0.05(+0.38%)
Feb 08, 2006 12.86 13.07 12.80 12.99 112,313 +0.03(+0.23%)
Feb 07, 2006 12.60 12.99 12.58 12.96 171,069 +0.26(+2.05%)
Feb 06, 2006 12.58 12.75 12.50 12.70 198,914 +0.04(+0.32%)
Feb 03, 2006 12.09 12.73 11.61 12.66 403,524 -0.43(-3.28%)
Feb 02, 2006 13.04 13.10 12.95 13.09 122,436 +0.09(+0.69%)
Feb 01, 2006 13.00 13.20 12.90 13.00 326,535 -0.13(-0.99%)
Jan 31, 2006 12.95 13.13 12.95 13.13 75,334 +0.13(+1.00%)
Jan 30, 2006 13.23 13.33 12.88 13.00 66,265 -0.33(-2.48%)
Jan 27, 2006 12.99 13.35 12.88 13.33 43,999 +0.27(+2.07%)
Jan 26, 2006 13.48 13.48 12.81 13.06 114,310 -0.22(-1.66%)
Jan 25, 2006 12.86 13.47 12.86 13.28 48,680 +0.39(+3.03%)
Jan 24, 2006 12.99 13.06 12.79 12.89 121,169 -0.18(-1.38%)
Jan 23, 2006 12.96 13.07 12.88 13.07 85,069 +0.17(+1.32%)
Jan 20, 2006 13.05 13.05 12.80 12.90 44,050 -0.14(-1.07%)
Jan 19, 2006 13.28 13.32 13.01 13.04 39,542 -0.11(-0.84%)
Jan 18, 2006 12.50 13.27 12.50 13.15 149,619 +0.57(+4.53%)
Jan 17, 2006 12.93 12.93 12.50 12.58 76,060 -0.31(-2.40%)
Jan 13, 2006 12.74 13.16 12.63 12.89 648,960 +0.29(+2.30%)
Jan 12, 2006 12.36 12.72 12.36 12.60 101,400 +0.24(+1.94%)
Jan 11, 2006 12.30 12.40 12.20 12.36 390,266 +0.12(+0.98%)
Jan 10, 2006 12.81 12.81 11.94 12.24 429,535 -0.16(-1.29%)
Jan 09, 2006 12.83 12.84 12.30 12.40 268,493 -0.50(-3.88%)
Jan 06, 2006 13.00 13.00 12.89 12.90 64,210 +0.03(+0.23%)
Jan 05, 2006 13.00 13.08 12.86 12.87 57,874 -0.08(-0.62%)
Jan 04, 2006 13.00 13.00 12.86 12.95 98,479 -0.01(-0.08%)
Jan 03, 2006 12.99 13.04 12.84 12.96 38,765 +0.03(+0.23%)
Dec 30, 2005 13.09 13.09 12.83 12.93 71,140 -0.17(-1.30%)
Dec 29, 2005 12.99 13.28 12.96 13.10 88,080 +0.07(+0.54%)
Dec 28, 2005 13.05 13.29 12.90 13.03 77,600 -0.02(-0.15%)
Dec 27, 2005 12.80 13.11 12.30 13.05 153,600 +0.19(+1.48%)
Dec 23, 2005 12.74 13.06 12.73 12.86 111,277 +0.07(+0.55%)
Dec 22, 2005 12.95 12.99 12.70 12.79 118,364 -0.11(-0.85%)
Dec 21, 2005 12.90 13.00 12.86 12.90 73,993 +0.04(+0.31%)
Dec 20, 2005 12.75 13.00 12.75 12.86 77,853 -0.13(-1.00%)
Dec 19, 2005 13.10 13.10 12.71 12.99 212,323 -0.08(-0.61%)
Dec 16, 2005 13.25 13.35 12.70 13.07 118,226 -0.24(-1.80%)
Dec 15, 2005 13.58 13.67 13.25 13.31 40,714 -0.15(-1.11%)
Dec 14, 2005 13.50 13.57 13.40 13.46 86,070 -0.05(-0.37%)
Dec 13, 2005 13.50 13.73 13.48 13.51 49,232 +0.04(+0.30%)
Dec 12, 2005 13.60 13.69 13.44 13.47 61,591 -0.06(-0.44%)
Dec 09, 2005 13.61 13.75 13.50 13.53 64,490 -0.16(-1.17%)
Dec 08, 2005 13.55 13.69 13.33 13.69 36,036 +0.21(+1.56%)
Dec 07, 2005 13.43 13.70 13.43 13.48 24,625 +0.05(+0.37%)
Dec 06, 2005 13.86 13.91 13.40 13.43 51,921 -0.33(-2.40%)
Dec 05, 2005 14.00 14.02 13.70 13.76 39,592 -0.15(-1.08%)
Dec 02, 2005 14.02 14.02 13.75 13.91 30,083 +0.06(+0.43%)
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.