John B Sanfilippo (NQ: JBSS )

92.99 USD +0.71 (+0.77%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 25.35 26.69 25.35 26.64 95,882 +0.82(+3.18%)
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%)
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.