John B Sanfilippo (NQ: JBSS )

95.03 +2.48 (+2.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.768 10.02 9.746 9.942 79,981 +0.13(+1.27%)
Oct 28, 2005 9.659 9.817 9.632 9.817 81,055 +0.27(+2.85%)
Oct 27, 2005 9.795 9.806 9.474 9.545 63,218 -0.27(-2.77%)
Oct 26, 2005 9.980 10.01 9.817 9.817 89,847 +0.01(+0.11%)
Oct 25, 2005 9.730 10.06 9.670 9.806 66,404 +0.02(+0.17%)
Oct 24, 2005 9.529 9.790 9.507 9.790 65,524 +0.34(+3.57%)
Oct 21, 2005 9.496 9.822 9.246 9.453 92,460 -0.04(-0.46%)
Oct 20, 2005 9.268 9.545 9.268 9.496 47,751 +0.20(+2.16%)
Oct 19, 2005 9.338 9.371 9.240 9.295 59,388 -0.10(-1.04%)
Oct 18, 2005 9.507 9.507 9.322 9.393 58,439 -0.07(-0.75%)
Oct 17, 2005 9.382 9.496 9.251 9.463 45,822 +0.10(+1.10%)
Oct 14, 2005 9.480 9.518 9.246 9.360 46,852 -0.04(-0.46%)
Oct 13, 2005 9.496 9.583 9.246 9.404 126,396 +0.01(+0.12%)
Oct 12, 2005 9.714 9.735 9.251 9.393 44,063 -0.36(-3.68%)
Oct 11, 2005 9.387 9.817 9.387 9.752 144,970 +0.39(+4.18%)
Oct 10, 2005 9.442 9.512 9.164 9.360 90,364 -0.18(-1.88%)
Oct 07, 2005 9.589 9.686 9.518 9.540 122,079 -0.01(-0.11%)
Oct 06, 2005 9.627 9.676 9.469 9.550 68,122 +0.02(+0.17%)
Oct 05, 2005 9.746 9.746 9.518 9.534 46,585 -0.24(-2.50%)
Oct 04, 2005 9.768 9.920 9.627 9.779 115,906 +0.11(+1.12%)
Oct 03, 2005 9.578 9.703 9.480 9.670 117,390 +0.15(+1.60%)
Sep 30, 2005 9.512 9.610 9.463 9.518 61,342 -0.07(-0.74%)
Sep 29, 2005 9.485 9.594 9.453 9.589 91,660 +0.07(+0.69%)
Sep 28, 2005 9.529 9.681 9.469 9.523 185,826 -0.09(-0.96%)
Sep 27, 2005 9.686 9.763 9.491 9.616 138,799 -0.02(-0.17%)
Sep 26, 2005 9.311 9.768 9.311 9.632 196,079 +0.37(+3.99%)
Sep 23, 2005 9.262 9.376 9.186 9.262 84,839 -0.04(-0.41%)
Sep 22, 2005 9.300 9.453 9.175 9.300 217,348 +0.12(+1.30%)
Sep 21, 2005 9.409 9.409 9.170 9.181 230,223 -0.29(-3.04%)
Sep 20, 2005 9.719 9.719 9.251 9.469 235,753 -0.22(-2.30%)
Sep 19, 2005 9.795 10.06 9.659 9.692 80,304 -0.14(-1.38%)
Sep 16, 2005 10.05 10.05 9.589 9.828 161,253 -0.15(-1.47%)
Sep 15, 2005 9.980 10.03 9.877 9.975 100,715 -0.03(-0.33%)
Sep 14, 2005 10.09 10.14 9.980 10.01 73,546 -0.08(-0.76%)
Sep 13, 2005 9.953 10.08 9.822 10.08 366,926 +0.15(+1.48%)
Sep 12, 2005 10.02 10.09 9.844 9.937 248,153 -0.13(-1.30%)
Sep 09, 2005 10.02 10.20 10.01 10.07 190,272 +0.05(+0.49%)
Sep 08, 2005 10.06 10.18 9.964 10.02 103,107 -0.09(-0.91%)
Sep 07, 2005 9.942 10.11 9.795 10.11 159,070 +0.16(+1.58%)
Sep 06, 2005 9.866 9.986 9.572 9.953 345,655 +0.22(+2.23%)
Sep 02, 2005 9.768 9.871 9.654 9.735 92,066 +0.02(+0.17%)
Sep 01, 2005 9.915 9.915 9.670 9.719 129,790 -0.13(-1.27%)
Aug 31, 2005 9.839 9.888 9.447 9.844 155,237 +0.02(+0.22%)
Aug 30, 2005 10.04 10.04 9.790 9.822 124,075 -0.22(-2.17%)
Aug 29, 2005 10.25 10.25 9.909 10.04 110,405 -0.21(-2.07%)
Aug 26, 2005 10.34 10.53 10.23 10.25 138,544 -0.15(-1.41%)
Aug 25, 2005 10.55 10.61 10.20 10.40 379,997 -0.15(-1.39%)
Aug 24, 2005 11.42 11.42 10.35 10.55 448,662 -1.38(-11.54%)
Aug 23, 2005 11.86 11.98 11.69 11.92 56,306 -0.06(-0.50%)
Aug 22, 2005 12.24 12.24 11.56 11.98 61,337 -0.16(-1.34%)
Aug 19, 2005 11.97 12.22 11.97 12.14 14,321 +0.18(+1.50%)
Aug 18, 2005 12.10 12.19 11.91 11.97 24,790 -0.21(-1.70%)
Aug 17, 2005 12.03 12.36 12.03 12.17 19,625 +0.10(+0.81%)
Aug 16, 2005 11.93 12.16 11.52 12.07 45,857 +0.03(+0.27%)
Aug 15, 2005 12.06 12.34 12.04 12.04 21,440 -0.04(-0.36%)
Aug 12, 2005 12.39 12.42 11.86 12.08 106,945 -0.44(-3.52%)
Aug 11, 2005 12.03 12.53 12.03 12.53 31,418 +0.41(+3.37%)
Aug 10, 2005 12.43 12.53 12.02 12.12 36,820 -0.36(-2.88%)
Aug 09, 2005 12.35 12.51 12.35 12.48 12,502 +0.22(+1.77%)
Aug 08, 2005 12.36 12.49 12.17 12.26 18,794 +0.06(+0.49%)
Aug 05, 2005 12.32 12.36 12.16 12.20 30,473 -0.26(-2.09%)
Aug 04, 2005 12.41 12.54 12.41 12.46 51,732 -0.07(-0.52%)
Aug 03, 2005 12.38 12.53 12.21 12.53 42,833 +0.18(+1.50%)
Aug 02, 2005 12.39 12.48 12.24 12.34 28,640 -0.14(-1.09%)
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.