John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.39 18.71 18.28 18.38 87,514 -0.16(-0.88%)
Feb 26, 2004 18.53 18.93 18.38 18.54 82,734 +0.10(+0.56%)
Feb 25, 2004 18.83 19.22 18.44 18.44 184,222 -0.23(-1.25%)
Feb 24, 2004 18.84 19.00 18.44 18.67 218,235 -0.23(-1.24%)
Feb 23, 2004 19.05 19.15 18.83 18.91 258,866 +0.14(+0.75%)
Feb 20, 2004 19.04 19.30 18.76 18.76 508,173 +0.09(+0.47%)
Feb 19, 2004 18.44 18.92 18.22 18.68 495,671 +0.48(+2.66%)
Feb 18, 2004 17.16 18.29 17.14 18.19 461,842 +0.54(+3.08%)
Feb 17, 2004 19.43 19.43 17.26 17.65 1,009,544 -1.43(-7.50%)
Feb 13, 2004 20.12 20.16 18.75 19.08 433,160 -0.60(-3.04%)
Feb 12, 2004 19.01 19.85 19.01 19.68 336,269 +0.37(+1.92%)
Feb 11, 2004 19.18 19.66 19.18 19.31 213,638 -0.11(-0.59%)
Feb 10, 2004 19.45 19.83 19.15 19.42 260,153 +0.01(+0.03%)
Feb 09, 2004 19.54 20.02 19.10 19.42 405,215 +0.11(+0.56%)
Feb 06, 2004 19.36 19.79 18.81 19.31 353,919 +0.33(+1.72%)
Feb 05, 2004 18.95 19.50 18.90 18.98 267,875 -0.15(-0.80%)
Feb 04, 2004 18.66 19.97 18.58 19.13 713,906 +0.10(+0.51%)
Feb 03, 2004 18.93 19.58 18.76 19.04 528,581 -0.13(-0.68%)
Feb 02, 2004 20.12 20.26 18.82 19.17 838,192 -0.85(-4.24%)
Jan 30, 2004 20.28 20.56 19.62 20.02 484,272 -0.64(-3.11%)
Jan 29, 2004 21.83 21.83 19.77 20.66 879,191 -0.99(-4.57%)
Jan 28, 2004 24.77 25.15 21.45 21.65 1,757,096 -3.54(-14.04%)
Jan 27, 2004 25.88 26.36 24.92 25.18 1,014,508 -2.75(-9.83%)
Jan 26, 2004 27.47 28.51 27.47 27.93 432,793 +0.70(+2.58%)
Jan 23, 2004 26.10 27.47 24.88 27.23 584,840 +1.37(+5.28%)
Jan 22, 2004 26.36 27.06 25.80 25.86 300,234 -0.49(-1.88%)
Jan 21, 2004 25.48 26.64 25.42 26.36 204,446 +0.41(+1.59%)
Jan 20, 2004 28.01 28.01 25.32 25.94 755,825 -1.72(-6.21%)
Jan 16, 2004 27.20 27.96 26.72 27.66 456,510 +1.01(+3.79%)
Jan 15, 2004 26.78 26.92 25.87 26.65 303,190 +0.27(+1.03%)
Jan 14, 2004 25.56 26.38 25.08 26.38 440,908 +1.24(+4.94%)
Jan 13, 2004 24.97 25.72 24.21 25.14 464,923 -0.22(-0.88%)
Jan 12, 2004 25.43 26.60 24.61 25.36 517,960 -0.11(-0.45%)
Jan 09, 2004 25.41 26.29 24.01 25.48 1,229,022 -0.38(-1.45%)
Jan 08, 2004 28.69 29.51 25.67 25.85 1,489,795 -2.95(-10.25%)
Jan 07, 2004 30.08 30.36 28.64 28.81 536,314 -1.06(-3.54%)
Jan 06, 2004 29.40 29.91 28.79 29.86 309,610 +0.94(+3.26%)
Jan 05, 2004 28.83 29.25 28.34 28.92 390,690 +0.80(+2.86%)
Jan 02, 2004 28.26 29.21 27.65 28.11 406,502 +0.35(+1.27%)
Dec 31, 2003 28.95 29.51 27.09 27.76 544,392 -1.05(-3.64%)
Dec 30, 2003 28.98 29.26 28.57 28.81 227,861 -0.29(-0.99%)
Dec 29, 2003 28.07 29.58 27.62 29.10 572,250 +1.37(+4.94%)
Dec 26, 2003 27.30 27.90 26.90 27.73 127,999 +0.69(+2.55%)
Dec 24, 2003 27.56 27.80 26.84 27.04 148,486 -0.27(-0.98%)
Dec 23, 2003 26.92 27.68 25.95 27.30 343,055 +0.54(+2.01%)
Dec 22, 2003 26.79 27.49 26.21 26.77 505,088 +0.07(+0.27%)
Dec 19, 2003 26.49 26.70 25.85 26.70 428,774 +0.70(+2.70%)
Dec 18, 2003 25.70 26.52 25.43 25.99 525,889 +0.42(+1.66%)
Dec 17, 2003 25.54 25.78 25.02 25.57 316,556 +0.09(+0.34%)
Dec 16, 2003 24.64 25.53 23.66 25.48 653,615 +0.69(+2.79%)
Dec 15, 2003 25.89 25.89 24.51 24.79 547,042 +0.50(+2.06%)
Dec 12, 2003 25.32 25.40 24.07 24.29 409,629 -0.53(-2.15%)
Dec 11, 2003 25.18 25.40 23.96 24.82 799,012 -0.36(-1.43%)
Dec 10, 2003 25.11 26.02 24.74 25.18 1,002,237 +0.45(+1.80%)
Dec 09, 2003 24.10 25.67 23.83 24.74 817,223 +1.00(+4.19%)
Dec 08, 2003 24.37 24.47 23.44 23.74 770,583 +1.16(+5.13%)
Dec 05, 2003 22.14 23.12 21.75 22.58 422,723 +0.44(+1.98%)
Dec 04, 2003 20.90 22.42 20.66 22.14 339,332 +0.92(+4.34%)
Dec 03, 2003 23.36 23.36 20.29 21.22 529,546 -1.46(-6.43%)
Dec 02, 2003 24.04 24.29 22.37 22.68 632,243 -1.20(-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.