John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.99 20.99 20.24 20.58 297,754 -0.25(-1.18%)
Mar 30, 2004 20.86 21.31 20.49 20.83 153,513 -0.40(-1.88%)
Mar 29, 2004 21.30 21.44 20.99 21.23 173,125 +0.25(+1.18%)
Mar 26, 2004 20.82 21.55 20.82 20.98 181,862 -0.15(-0.69%)
Mar 25, 2004 21.03 21.17 20.47 21.13 354,096 +0.45(+2.20%)
Mar 24, 2004 20.19 21.02 20.19 20.67 1,082,080 +0.16(+0.77%)
Mar 23, 2004 20.47 20.67 20.06 20.52 115,892 +0.24(+1.16%)
Mar 22, 2004 20.75 20.80 19.75 20.28 221,265 -0.47(-2.24%)
Mar 19, 2004 19.86 21.27 19.78 20.75 651,673 +1.00(+5.06%)
Mar 18, 2004 18.93 20.47 18.82 19.75 537,028 +0.89(+4.73%)
Mar 17, 2004 19.04 19.04 18.46 18.86 103,055 +0.29(+1.57%)
Mar 16, 2004 18.92 19.06 18.23 18.56 100,380 -0.30(-1.61%)
Mar 15, 2004 18.83 18.92 18.59 18.87 144,954 -0.06(-0.30%)
Mar 12, 2004 18.77 19.07 18.62 18.92 241,234 +0.13(+0.72%)
Mar 11, 2004 18.88 19.18 18.65 18.79 94,675 -0.16(-0.83%)
Mar 10, 2004 19.02 19.10 18.82 18.95 293,119 +0.07(+0.39%)
Mar 09, 2004 19.10 19.23 18.73 18.87 265,305 +0.01(+0.03%)
Mar 08, 2004 18.09 19.24 18.00 18.87 362,654 +0.77(+4.28%)
Mar 05, 2004 17.99 18.45 17.79 18.09 363,724 +0.05(+0.28%)
Mar 04, 2004 19.63 19.63 17.71 18.04 693,572 -1.30(-6.73%)
Mar 03, 2004 19.55 19.74 19.13 19.34 142,280 -0.06(-0.29%)
Mar 02, 2004 19.11 19.55 19.11 19.40 68,287 +0.29(+1.53%)
Mar 01, 2004 19.33 19.33 18.76 19.11 124,272 +0.16(+0.83%)
Feb 27, 2004 18.96 19.29 18.84 18.95 84,869 -0.17(-0.88%)
Feb 26, 2004 19.10 19.52 18.96 19.12 80,233 +0.11(+0.56%)
Feb 25, 2004 19.42 19.82 19.01 19.01 178,652 -0.24(-1.25%)
Feb 24, 2004 19.43 19.59 19.01 19.25 211,637 -0.24(-1.24%)
Feb 23, 2004 19.65 19.75 19.42 19.50 251,041 +0.15(+0.75%)
Feb 20, 2004 19.64 19.91 19.35 19.35 492,811 +0.09(+0.47%)
Feb 19, 2004 19.01 19.51 18.79 19.26 480,687 +0.50(+2.66%)
Feb 18, 2004 17.70 18.86 17.67 18.76 447,880 +0.56(+3.08%)
Feb 17, 2004 20.03 20.03 17.80 18.20 979,025 -1.48(-7.50%)
Feb 13, 2004 20.75 20.79 19.34 19.68 420,066 -0.62(-3.04%)
Feb 12, 2004 19.60 20.47 19.60 20.29 326,104 +0.38(+1.92%)
Feb 11, 2004 19.78 20.28 19.78 19.91 207,180 -0.12(-0.59%)
Feb 10, 2004 20.06 20.44 19.74 20.03 252,289 +0.01(+0.03%)
Feb 09, 2004 20.15 20.64 19.69 20.02 392,965 +0.11(+0.56%)
Feb 06, 2004 19.97 20.41 19.40 19.91 343,220 +0.34(+1.72%)
Feb 05, 2004 19.54 20.11 19.49 19.57 259,777 -0.16(-0.80%)
Feb 04, 2004 19.24 20.59 19.16 19.73 692,324 +0.10(+0.51%)
Feb 03, 2004 19.52 20.19 19.35 19.63 512,602 -0.13(-0.68%)
Feb 02, 2004 20.75 20.89 19.41 19.76 812,853 -0.88(-4.24%)
Jan 30, 2004 20.91 21.20 20.24 20.64 469,632 -0.66(-3.11%)
Jan 29, 2004 22.51 22.51 20.38 21.30 852,613 -1.02(-4.57%)
Jan 28, 2004 25.55 25.93 22.12 22.32 1,703,978 -3.65(-14.04%)
Jan 27, 2004 26.69 27.19 25.70 25.97 983,839 -2.83(-9.83%)
Jan 26, 2004 28.33 29.39 28.33 28.80 419,709 +0.72(+2.58%)
Jan 23, 2004 26.92 28.32 25.66 28.08 567,160 +1.41(+5.28%)
Jan 22, 2004 27.18 27.91 26.61 26.67 291,157 -0.51(-1.88%)
Jan 21, 2004 26.27 27.47 26.21 27.18 198,265 +0.43(+1.59%)
Jan 20, 2004 28.88 28.88 26.11 26.75 732,976 -1.77(-6.21%)
Jan 16, 2004 28.04 28.83 27.55 28.52 442,709 +1.04(+3.79%)
Jan 15, 2004 27.62 27.76 26.67 27.48 294,024 +0.28(+1.03%)
Jan 14, 2004 26.36 27.20 25.86 27.20 427,579 +1.28(+4.94%)
Jan 13, 2004 25.75 26.52 24.97 25.92 450,868 -0.23(-0.88%)
Jan 12, 2004 26.22 27.43 25.38 26.15 502,301 -0.12(-0.45%)
Jan 09, 2004 26.20 27.11 24.76 26.27 1,191,868 -0.39(-1.45%)
Jan 08, 2004 29.59 30.43 26.47 26.66 1,444,758 -3.05(-10.25%)
Jan 07, 2004 31.02 31.31 29.54 29.70 520,101 -1.09(-3.54%)
Jan 06, 2004 30.31 30.85 29.69 30.79 300,251 +0.97(+3.26%)
Jan 05, 2004 29.73 30.16 29.23 29.82 378,879 +0.83(+2.86%)
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.