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 (%)
Apr 29, 2005 23.29 23.32 22.38 22.46 35,185 -0.39(-1.71%)
Apr 28, 2005 23.09 23.24 22.79 22.85 60,270 -0.17(-0.74%)
Apr 27, 2005 22.68 23.14 22.10 23.02 76,817 +0.17(+0.74%)
Apr 26, 2005 23.46 23.54 22.85 22.85 110,546 -0.49(-2.10%)
Apr 25, 2005 20.21 23.87 20.21 23.34 164,042 +3.14(+15.54%)
Apr 22, 2005 20.55 20.62 19.63 20.20 71,462 -0.56(-2.70%)
Apr 21, 2005 20.53 21.13 20.34 20.76 53,833 +0.19(+0.92%)
Apr 20, 2005 21.44 21.44 20.38 20.57 42,044 -0.86(-4.01%)
Apr 19, 2005 21.43 21.61 21.13 21.43 44,861 -0.11(-0.51%)
Apr 18, 2005 21.60 21.93 21.42 21.54 27,973 -0.40(-1.82%)
Apr 15, 2005 22.33 22.50 21.70 21.94 32,361 -0.56(-2.49%)
Apr 14, 2005 22.80 22.94 22.47 22.50 42,621 -0.41(-1.79%)
Apr 13, 2005 23.45 23.62 22.70 22.91 23,628 -0.59(-2.51%)
Apr 12, 2005 23.00 23.83 22.81 23.50 30,175 +0.15(+0.64%)
Apr 11, 2005 23.71 23.75 23.12 23.35 35,689 -0.35(-1.48%)
Apr 08, 2005 24.26 24.46 23.69 23.70 24,234 -0.79(-3.23%)
Apr 07, 2005 24.43 24.70 24.33 24.49 30,352 -0.16(-0.65%)
Apr 06, 2005 24.24 24.81 23.90 24.65 67,760 +0.27(+1.11%)
Apr 05, 2005 24.40 24.55 24.11 24.38 39,037 +0.13(+0.54%)
Apr 04, 2005 23.37 24.96 23.37 24.25 46,641 +0.38(+1.59%)
Apr 01, 2005 24.27 24.72 23.76 23.87 48,350 -0.71(-2.89%)
Mar 31, 2005 23.67 24.73 23.67 24.58 45,762 +0.58(+2.42%)
Mar 30, 2005 23.52 24.06 23.52 24.00 9,946 +0.65(+2.78%)
Mar 29, 2005 23.05 23.49 23.05 23.35 29,178 +0.05(+0.21%)
Mar 28, 2005 23.18 23.47 23.16 23.30 33,359 -0.06(-0.26%)
Mar 24, 2005 23.50 24.00 23.28 23.36 63,380 -0.09(-0.38%)
Mar 23, 2005 23.39 23.73 23.24 23.45 40,978 -0.34(-1.43%)
Mar 22, 2005 22.74 24.68 22.74 23.79 52,607 +0.92(+4.02%)
Mar 21, 2005 23.00 23.46 22.70 22.87 52,509 -0.16(-0.69%)
Mar 18, 2005 23.30 23.30 22.96 23.03 37,246 -0.22(-0.95%)
Mar 17, 2005 23.70 23.70 22.88 23.25 25,467 -0.29(-1.23%)
Mar 16, 2005 23.08 23.81 23.07 23.54 31,620 +0.03(+0.13%)
Mar 15, 2005 24.03 24.03 23.51 23.51 16,266 -0.37(-1.55%)
Mar 14, 2005 23.75 24.24 23.55 23.88 33,686 +0.25(+1.06%)
Mar 11, 2005 24.40 24.54 23.15 23.63 61,302 -0.86(-3.51%)
Mar 10, 2005 23.85 24.56 23.85 24.49 96,002 +0.55(+2.30%)
Mar 09, 2005 25.30 25.44 23.60 23.94 50,290 -1.63(-6.37%)
Mar 08, 2005 26.11 26.26 25.50 25.57 72,242 -0.57(-2.18%)
Mar 07, 2005 25.96 26.35 25.96 26.14 30,392 -0.20(-0.76%)
Mar 04, 2005 26.04 26.39 25.88 26.34 31,755 +0.13(+0.50%)
Mar 03, 2005 26.10 26.25 26.10 26.21 28,999 -0.22(-0.83%)
Mar 02, 2005 26.11 26.50 25.78 26.43 50,329 +0.18(+0.69%)
Mar 01, 2005 25.51 26.33 25.51 26.25 55,929 +0.25(+0.98%)
Feb 28, 2005 25.95 26.11 25.83 26.00 84,987 +0.02(+0.06%)
Feb 25, 2005 25.65 26.02 25.65 25.98 20,546 -0.06(-0.23%)
Feb 24, 2005 25.37 26.04 25.35 26.04 25,199 +0.26(+1.01%)
Feb 23, 2005 25.74 25.84 25.59 25.78 15,237 -0.14(-0.54%)
Feb 22, 2005 25.61 26.00 25.43 25.92 46,526 -0.08(-0.31%)
Feb 18, 2005 26.24 26.24 25.66 26.00 36,699 +0.00(+0.00%)
Feb 17, 2005 26.01 26.06 25.62 26.00 55,220 -0.19(-0.73%)
Feb 16, 2005 25.80 26.36 25.80 26.19 57,699 +0.20(+0.77%)
Feb 15, 2005 26.01 26.18 25.89 25.99 71,569 -0.06(-0.23%)
Feb 14, 2005 26.14 26.21 25.89 26.05 38,008 -0.16(-0.61%)
Feb 11, 2005 25.07 26.23 25.07 26.21 43,784 +0.67(+2.62%)
Feb 10, 2005 25.44 25.61 25.04 25.54 19,064 -0.34(-1.31%)
Feb 09, 2005 26.00 26.15 25.75 25.88 34,626 -0.15(-0.58%)
Feb 08, 2005 25.51 26.10 25.51 26.03 63,221 +0.03(+0.12%)
Feb 07, 2005 25.32 26.31 25.30 26.00 80,775 +0.49(+1.92%)
Feb 04, 2005 26.00 26.23 25.49 25.51 107,802 -1.09(-4.10%)
Feb 03, 2005 26.54 26.62 26.25 26.60 54,352 -0.05(-0.19%)
Feb 02, 2005 26.11 26.70 26.11 26.65 88,849 +0.01(+0.04%)
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.