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 (%)
Jan 30, 2004 20.92 21.20 20.24 20.64 469,605 -0.66(-3.11%)
Jan 29, 2004 22.51 22.51 20.38 21.30 852,563 -1.02(-4.57%)
Jan 28, 2004 25.55 25.94 22.12 22.32 1,703,879 -3.65(-14.04%)
Jan 27, 2004 26.69 27.19 25.70 25.97 983,782 -2.83(-9.83%)
Jan 26, 2004 28.33 29.40 28.33 28.80 419,685 +0.72(+2.58%)
Jan 23, 2004 26.92 28.33 25.66 28.08 567,127 +1.41(+5.28%)
Jan 22, 2004 27.18 27.91 26.61 26.67 291,141 -0.51(-1.88%)
Jan 21, 2004 26.27 27.47 26.21 27.18 198,254 +0.43(+1.59%)
Jan 20, 2004 28.88 28.88 26.11 26.75 732,933 -1.77(-6.21%)
Jan 16, 2004 28.04 28.83 27.55 28.53 442,684 +1.04(+3.79%)
Jan 15, 2004 27.62 27.76 26.68 27.48 294,007 +0.28(+1.03%)
Jan 14, 2004 26.36 27.20 25.86 27.20 427,554 +1.28(+4.94%)
Jan 13, 2004 25.75 26.52 24.97 25.92 450,842 -0.23(-0.88%)
Jan 12, 2004 26.22 27.43 25.38 26.15 502,272 -0.12(-0.45%)
Jan 09, 2004 26.21 27.11 24.76 26.27 1,191,798 -0.39(-1.45%)
Jan 08, 2004 29.59 30.43 26.47 26.66 1,444,674 -3.05(-10.25%)
Jan 07, 2004 31.02 31.31 29.54 29.71 520,070 -1.09(-3.54%)
Jan 06, 2004 30.32 30.85 29.69 30.79 300,233 +0.97(+3.26%)
Jan 05, 2004 29.73 30.16 29.23 29.82 378,857 +0.83(+2.86%)
Jan 02, 2004 29.14 30.12 28.52 28.99 394,190 +0.36(+1.27%)
Dec 31, 2003 29.85 30.43 27.93 28.63 527,904 -1.08(-3.64%)
Dec 30, 2003 29.89 30.18 29.46 29.71 220,960 -0.30(-0.99%)
Dec 29, 2003 28.95 30.50 28.48 30.01 554,918 +1.41(+4.94%)
Dec 26, 2003 28.16 28.77 27.74 28.59 124,122 +0.71(+2.55%)
Dec 24, 2003 28.42 28.67 27.68 27.88 143,989 -0.27(-0.98%)
Dec 23, 2003 27.76 28.55 26.76 28.16 332,665 +0.55(+2.01%)
Dec 22, 2003 27.62 28.35 27.02 27.60 489,790 +0.07(+0.27%)
Dec 19, 2003 27.32 27.53 26.65 27.53 415,787 +0.72(+2.70%)
Dec 18, 2003 26.50 27.34 26.23 26.81 509,962 +0.44(+1.66%)
Dec 17, 2003 26.33 26.59 25.80 26.37 306,969 +0.09(+0.34%)
Dec 16, 2003 25.41 26.33 24.40 26.28 633,819 +0.71(+2.79%)
Dec 15, 2003 26.70 26.70 25.27 25.57 530,473 +0.52(+2.06%)
Dec 12, 2003 26.11 26.19 24.83 25.05 397,222 -0.55(-2.15%)
Dec 11, 2003 25.97 26.19 24.71 25.60 774,813 -0.37(-1.43%)
Dec 10, 2003 25.90 26.83 25.51 25.97 971,883 +0.46(+1.80%)
Dec 09, 2003 24.85 26.47 24.57 25.51 792,472 +1.03(+4.19%)
Dec 08, 2003 25.13 25.23 24.17 24.48 747,244 +1.19(+5.13%)
Dec 05, 2003 22.84 23.84 22.43 23.29 409,920 +0.45(+1.98%)
Dec 04, 2003 21.56 23.12 21.30 22.84 329,055 +0.95(+4.34%)
Dec 03, 2003 24.08 24.08 20.93 21.89 513,508 -1.50(-6.43%)
Dec 02, 2003 24.79 25.05 23.06 23.39 613,095 -1.23(-5.01%)
Dec 01, 2003 23.25 24.82 22.67 24.62 892,479 +2.30(+10.30%)
Nov 28, 2003 22.21 22.44 21.93 22.32 140,995 +0.56(+2.58%)
Nov 26, 2003 21.49 22.12 20.56 21.76 413,388 +0.62(+2.92%)
Nov 25, 2003 19.48 21.58 19.22 21.15 586,972 +2.09(+10.98%)
Nov 24, 2003 18.94 19.19 18.85 19.05 512,153 +0.32(+1.71%)
Nov 21, 2003 19.11 18.94 18.59 18.73 408,886 -0.38(-1.97%)
Nov 20, 2003 20.08 20.28 18.83 19.11 524,854 -1.09(-5.39%)
Nov 19, 2003 20.72 21.22 19.63 20.20 371,708 -0.86(-4.08%)
Nov 18, 2003 21.43 21.45 20.87 21.06 195,428 -0.33(-1.52%)
Nov 17, 2003 21.64 21.78 20.91 21.38 271,076 -0.49(-2.26%)
Nov 14, 2003 21.65 22.16 20.90 21.88 539,202 +0.99(+4.75%)
Nov 13, 2003 20.52 21.59 20.19 20.88 359,702 +0.68(+3.36%)
Nov 12, 2003 19.86 20.58 18.51 20.20 537,774 -0.08(-0.41%)
Nov 11, 2003 22.10 22.27 19.74 20.29 778,813 -1.81(-8.20%)
Nov 10, 2003 22.55 22.60 21.69 22.10 596,439 +0.07(+0.33%)
Nov 07, 2003 22.02 22.41 21.40 22.03 392,341 +0.73(+3.45%)
Nov 06, 2003 21.45 21.93 20.57 21.29 356,069 +0.28(+1.33%)
Nov 05, 2003 20.75 21.31 20.34 21.01 305,469 +0.31(+1.52%)
Nov 04, 2003 20.70 20.84 20.33 20.70 412,512 +0.10(+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.