John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.12 26.02 25.12 25.82 125,374 +0.19(+0.74%)
Jan 28, 2005 25.14 25.86 25.12 25.63 123,837 +0.00(+0.00%)
Jan 27, 2005 24.50 26.18 23.00 25.63 249,646 +0.42(+1.67%)
Jan 26, 2005 25.17 25.21 24.80 25.21 36,095 +0.10(+0.40%)
Jan 25, 2005 24.51 25.13 24.17 25.11 37,209 +1.25(+5.24%)
Jan 24, 2005 24.16 24.22 23.73 23.86 74,878 -0.52(-2.13%)
Jan 21, 2005 24.25 24.81 24.25 24.38 15,792 +0.06(+0.25%)
Jan 20, 2005 23.70 24.59 23.64 24.32 58,223 +0.38(+1.59%)
Jan 19, 2005 23.50 24.39 23.50 23.94 42,580 +0.11(+0.46%)
Jan 18, 2005 23.96 24.09 23.50 23.83 45,548 -0.09(-0.38%)
Jan 14, 2005 23.50 24.09 23.50 23.92 54,092 +0.17(+0.72%)
Jan 13, 2005 23.94 23.94 23.70 23.75 63,790 -0.43(-1.78%)
Jan 12, 2005 23.46 24.20 23.46 24.18 91,469 +0.18(+0.75%)
Jan 11, 2005 23.67 24.08 23.56 24.00 78,614 +0.00(+0.00%)
Jan 10, 2005 24.60 24.60 23.67 24.00 55,467 -0.41(-1.68%)
Jan 07, 2005 24.70 24.70 24.00 24.41 61,051 +0.02(+0.08%)
Jan 06, 2005 24.25 24.66 24.03 24.39 70,257 -0.14(-0.57%)
Jan 05, 2005 24.28 24.60 24.10 24.53 56,791 +0.01(+0.04%)
Jan 04, 2005 24.25 24.74 24.25 24.52 151,996 -0.08(-0.33%)
Jan 03, 2005 25.60 25.60 24.31 24.60 154,708 -1.18(-4.58%)
Dec 31, 2004 25.78 25.95 25.60 25.78 118,900 -0.46(-1.75%)
Dec 30, 2004 25.64 26.24 25.64 26.24 56,100 +0.35(+1.35%)
Dec 29, 2004 26.60 26.97 25.70 25.89 39,700 -0.91(-3.40%)
Dec 28, 2004 25.60 26.93 25.60 26.80 79,200 +1.10(+4.28%)
Dec 27, 2004 26.25 26.25 25.65 25.70 46,500 -0.35(-1.34%)
Dec 23, 2004 25.68 26.05 25.68 26.05 32,300 +0.02(+0.08%)
Dec 22, 2004 25.60 26.22 24.98 26.03 64,900 +0.81(+3.21%)
Dec 21, 2004 23.90 25.67 23.84 25.22 308,500 +1.52(+6.41%)
Dec 20, 2004 23.79 23.98 23.60 23.70 135,200 +0.04(+0.17%)
Dec 17, 2004 23.06 23.82 23.06 23.66 54,500 +0.25(+1.07%)
Dec 16, 2004 23.40 23.60 22.99 23.41 126,000 -0.03(-0.13%)
Dec 15, 2004 23.15 23.49 22.95 23.44 56,700 +0.34(+1.47%)
Dec 14, 2004 23.45 23.50 22.77 23.10 91,900 -0.14(-0.60%)
Dec 13, 2004 23.36 23.45 23.00 23.24 48,900 -0.12(-0.51%)
Dec 10, 2004 23.50 23.53 23.24 23.36 56,500 -0.04(-0.17%)
Dec 09, 2004 22.97 23.57 22.50 23.40 105,700 +0.13(+0.56%)
Dec 08, 2004 22.27 23.39 21.85 23.27 86,100 +1.17(+5.29%)
Dec 07, 2004 22.80 22.80 20.65 22.10 446,200 -0.40(-1.78%)
Dec 06, 2004 23.20 23.28 22.35 22.50 74,700 -0.63(-2.72%)
Dec 03, 2004 22.75 23.15 22.75 23.13 52,300 +0.01(+0.04%)
Dec 02, 2004 23.20 23.20 22.85 23.12 59,600 +0.13(+0.57%)
Dec 01, 2004 22.33 23.10 22.07 22.99 175,400 +0.79(+3.56%)
Nov 30, 2004 22.32 22.32 21.78 22.20 92,200 +0.20(+0.91%)
Nov 29, 2004 21.10 22.03 21.10 22.00 131,300 +0.95(+4.51%)
Nov 26, 2004 20.58 21.05 20.58 21.05 29,800 -0.10(-0.47%)
Nov 24, 2004 21.00 21.18 20.90 21.15 58,600 -0.01(-0.05%)
Nov 23, 2004 20.25 21.16 20.04 21.16 84,800 +0.92(+4.55%)
Nov 22, 2004 20.50 20.50 19.90 20.24 96,100 -0.06(-0.30%)
Nov 19, 2004 20.41 20.41 19.92 20.30 43,800 -0.03(-0.15%)
Nov 18, 2004 20.58 20.59 19.61 20.33 69,600 +0.42(+2.11%)
Nov 17, 2004 20.48 20.48 19.80 19.91 102,600 -0.09(-0.45%)
Nov 16, 2004 20.50 20.50 19.64 20.00 109,200 -0.31(-1.53%)
Nov 15, 2004 19.90 20.67 19.80 20.31 145,700 +0.39(+1.96%)
Nov 12, 2004 19.47 19.94 19.28 19.92 176,900 +0.52(+2.68%)
Nov 11, 2004 18.96 19.43 18.90 19.40 150,200 +0.58(+3.08%)
Nov 10, 2004 18.33 18.82 18.33 18.82 71,700 +0.42(+2.28%)
Nov 09, 2004 18.68 18.75 18.31 18.40 247,200 -0.13(-0.70%)
Nov 08, 2004 18.92 18.93 18.34 18.53 133,400 -0.22(-1.17%)
Nov 05, 2004 18.77 19.15 18.35 18.75 180,300 +0.25(+1.35%)
Nov 04, 2004 18.85 18.95 18.01 18.50 95,000 -0.34(-1.80%)
Nov 03, 2004 19.16 19.50 18.51 18.84 101,700 -0.03(-0.16%)
Nov 02, 2004 18.95 19.25 18.30 18.87 118,900 +0.34(+1.83%)
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.