John B Sanfilippo (NQ: JBSS )

83.72 USD -0.27 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.60 18.50 16.60 18.03 332,700 +1.43(+8.62%)
Oct 28, 2004 16.34 16.66 16.02 16.60 180,500 +0.56(+3.49%)
Oct 27, 2004 16.26 16.45 15.59 16.04 144,600 -0.21(-1.29%)
Oct 26, 2004 15.62 16.60 15.50 16.25 267,500 +0.65(+4.17%)
Oct 25, 2004 16.59 16.95 14.54 15.60 2,046,900 -6.80(-30.36%)
Oct 22, 2004 22.57 22.75 21.40 22.40 69,400 +0.07(+0.31%)
Oct 21, 2004 23.02 23.11 22.15 22.33 45,100 -0.27(-1.19%)
Oct 20, 2004 22.50 22.70 22.32 22.60 41,900 +0.12(+0.53%)
Oct 19, 2004 22.32 22.74 22.32 22.48 49,400 -0.38(-1.66%)
Oct 18, 2004 23.73 24.00 22.42 22.86 72,000 -0.39(-1.68%)
Oct 15, 2004 23.22 23.45 23.15 23.25 20,900 +0.15(+0.65%)
Oct 14, 2004 23.40 23.77 23.10 23.10 67,600 -0.79(-3.31%)
Oct 13, 2004 24.79 24.81 23.23 23.89 45,100 -0.76(-3.08%)
Oct 12, 2004 25.05 25.05 24.50 24.65 28,700 +0.03(+0.12%)
Oct 11, 2004 24.30 24.94 24.27 24.62 29,900 +0.22(+0.90%)
Oct 08, 2004 24.28 24.58 24.21 24.40 21,600 +0.24(+0.99%)
Oct 07, 2004 24.80 24.80 24.05 24.16 33,600 -0.64(-2.58%)
Oct 06, 2004 24.60 25.00 24.53 24.80 26,700 +0.22(+0.90%)
Oct 05, 2004 25.94 26.05 24.57 24.58 37,400 -1.45(-5.57%)
Oct 04, 2004 25.94 26.50 25.94 26.03 36,900 -0.05(-0.19%)
Oct 01, 2004 26.27 26.40 25.61 26.08 25,200 -0.12(-0.46%)
Sep 30, 2004 26.30 26.45 25.54 26.20 55,400 +0.11(+0.42%)
Sep 29, 2004 25.70 26.09 25.44 26.09 34,600 +0.49(+1.91%)
Sep 28, 2004 25.26 25.60 25.26 25.60 20,000 +0.38(+1.51%)
Sep 27, 2004 24.91 25.43 24.76 25.22 39,200 +0.31(+1.24%)
Sep 24, 2004 25.21 25.71 24.90 24.91 32,600 -0.26(-1.03%)
Sep 23, 2004 25.31 25.49 25.12 25.17 13,500 -0.14(-0.55%)
Sep 22, 2004 25.04 25.60 25.02 25.31 20,200 -0.22(-0.86%)
Sep 21, 2004 25.61 25.70 25.39 25.53 19,600 +0.09(+0.35%)
Sep 20, 2004 25.56 25.69 24.98 25.44 46,200 +0.35(+1.39%)
Sep 17, 2004 25.66 26.00 24.91 25.09 63,700 -0.43(-1.68%)
Sep 16, 2004 25.10 25.74 25.10 25.52 48,000 -0.15(-0.58%)
Sep 15, 2004 26.67 26.83 25.26 25.67 137,500 -0.92(-3.46%)
Sep 14, 2004 26.79 27.17 26.59 26.59 21,000 -0.29(-1.08%)
Sep 13, 2004 28.39 28.39 26.72 26.88 48,500 -1.29(-4.58%)
Sep 10, 2004 28.10 28.45 27.63 28.17 37,300 -0.20(-0.70%)
Sep 09, 2004 28.99 29.00 28.26 28.37 148,400 -0.71(-2.44%)
Sep 08, 2004 28.03 29.09 28.03 29.08 37,074 +0.80(+2.83%)
Sep 07, 2004 27.60 28.54 27.60 28.28 50,124 +0.30(+1.07%)
Sep 03, 2004 27.95 28.34 27.95 27.98 32,000 +0.26(+0.94%)
Sep 02, 2004 27.21 27.73 27.21 27.72 32,600 +0.38(+1.39%)
Sep 01, 2004 28.65 29.47 27.30 27.34 43,400 -0.96(-3.39%)
Aug 31, 2004 28.40 28.59 28.29 28.30 39,200 -0.29(-1.01%)
Aug 30, 2004 28.38 28.75 28.38 28.59 38,900 -0.15(-0.52%)
Aug 27, 2004 28.07 28.75 27.55 28.74 55,100 +1.01(+3.64%)
Aug 26, 2004 27.25 28.57 26.92 27.73 95,100 +0.65(+2.40%)
Aug 25, 2004 26.50 27.08 26.26 27.08 113,700 +0.55(+2.07%)
Aug 24, 2004 27.05 27.40 26.53 26.53 60,900 -0.34(-1.27%)
Aug 23, 2004 27.44 27.64 26.76 26.87 53,000 -0.63(-2.29%)
Aug 20, 2004 27.12 27.57 26.87 27.50 117,966 +0.50(+1.85%)
Aug 19, 2004 26.26 27.96 25.31 27.00 269,000 +2.80(+11.57%)
Aug 18, 2004 22.77 24.75 22.77 24.20 63,158 +0.93(+4.00%)
Aug 17, 2004 23.41 23.91 22.74 23.27 39,400 +0.35(+1.53%)
Aug 16, 2004 22.71 23.70 22.71 22.92 69,700 -0.14(-0.61%)
Aug 13, 2004 22.08 23.28 22.08 23.06 36,100 +0.51(+2.26%)
Aug 12, 2004 22.42 23.09 21.52 22.55 38,700 +0.05(+0.22%)
Aug 11, 2004 22.91 22.91 21.38 22.50 82,100 -0.60(-2.60%)
Aug 10, 2004 22.31 23.32 22.31 23.10 62,700 +0.74(+3.31%)
Aug 09, 2004 23.38 23.38 22.11 22.36 45,700 -0.38(-1.67%)
Aug 06, 2004 23.29 23.68 22.68 22.74 60,300 -1.09(-4.57%)
Aug 05, 2004 25.74 25.94 23.47 23.83 149,300 -2.11(-8.13%)
Aug 04, 2004 26.97 26.97 25.94 25.94 69,700 -0.71(-2.66%)
Aug 03, 2004 26.89 27.42 26.52 26.65 44,566 -0.59(-2.17%)
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.