John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.84 32.50 30.77 31.37 251,900 -0.72(-2.24%)
Apr 29, 2004 32.45 32.77 31.84 32.09 251,200 -0.83(-2.52%)
Apr 28, 2004 32.69 33.06 32.57 32.92 133,000 -0.25(-0.75%)
Apr 27, 2004 33.23 33.73 32.85 33.17 147,700 -0.03(-0.09%)
Apr 26, 2004 32.82 33.50 32.60 33.20 282,100 +0.15(+0.45%)
Apr 23, 2004 33.91 33.91 32.82 33.05 254,200 -0.67(-1.99%)
Apr 22, 2004 34.45 34.50 32.40 33.72 980,700 -3.57(-9.57%)
Apr 21, 2004 37.00 37.31 36.69 37.29 135,400 +0.57(+1.55%)
Apr 20, 2004 37.01 37.17 36.70 36.72 125,400 -0.16(-0.43%)
Apr 19, 2004 36.66 37.25 36.66 36.88 69,400 -0.12(-0.32%)
Apr 16, 2004 37.17 37.25 36.88 37.00 72,900 +0.00(+0.00%)
Apr 15, 2004 37.29 37.54 36.63 37.00 86,600 -0.37(-0.99%)
Apr 14, 2004 37.65 37.86 37.33 37.37 99,800 -0.44(-1.16%)
Apr 13, 2004 38.09 39.03 37.08 37.81 130,900 +0.05(+0.13%)
Apr 12, 2004 38.18 38.29 37.03 37.76 127,500 +0.02(+0.05%)
Apr 08, 2004 37.30 38.35 37.30 37.74 157,600 +0.71(+1.92%)
Apr 07, 2004 35.75 38.00 35.75 37.03 94,300 +0.92(+2.55%)
Apr 06, 2004 35.68 36.21 35.45 36.11 109,700 +0.27(+0.75%)
Apr 05, 2004 36.47 36.70 35.46 35.84 174,200 -0.48(-1.32%)
Apr 02, 2004 36.49 36.89 36.00 36.32 114,800 +0.09(+0.25%)
Apr 01, 2004 36.74 37.29 35.75 36.23 119,700 -0.47(-1.28%)
Mar 31, 2004 37.42 37.42 36.09 36.70 167,000 -0.44(-1.18%)
Mar 30, 2004 37.20 38.00 36.54 37.14 86,100 -0.71(-1.88%)
Mar 29, 2004 37.98 38.22 37.42 37.85 97,100 +0.44(+1.18%)
Mar 26, 2004 37.13 38.42 37.13 37.41 102,000 -0.26(-0.69%)
Mar 25, 2004 37.49 37.75 36.50 37.67 198,600 +0.81(+2.20%)
Mar 24, 2004 36.00 37.48 36.00 36.86 606,900 +0.28(+0.77%)
Mar 23, 2004 36.49 36.85 35.77 36.58 65,000 +0.42(+1.16%)
Mar 22, 2004 36.99 37.08 35.22 36.16 124,100 -0.83(-2.24%)
Mar 19, 2004 35.41 37.93 35.26 36.99 365,500 +1.78(+5.06%)
Mar 18, 2004 33.75 36.50 33.55 35.21 301,200 +1.59(+4.73%)
Mar 17, 2004 33.95 33.95 32.91 33.62 57,800 +0.52(+1.57%)
Mar 16, 2004 33.74 33.98 32.51 33.10 56,300 -0.54(-1.61%)
Mar 15, 2004 33.58 33.74 33.14 33.64 81,300 -0.10(-0.30%)
Mar 12, 2004 33.46 34.01 33.20 33.74 135,300 +0.24(+0.72%)
Mar 11, 2004 33.67 34.20 33.25 33.50 53,100 -0.28(-0.83%)
Mar 10, 2004 33.91 34.05 33.56 33.78 164,400 +0.13(+0.39%)
Mar 09, 2004 34.06 34.29 33.40 33.65 148,800 +0.01(+0.03%)
Mar 08, 2004 32.26 34.30 32.10 33.64 203,400 +1.38(+4.28%)
Mar 05, 2004 32.08 32.90 31.71 32.26 204,000 +0.09(+0.28%)
Mar 04, 2004 35.00 35.00 31.57 32.17 389,000 -2.32(-6.73%)
Mar 03, 2004 34.85 35.20 34.11 34.49 79,800 -0.10(-0.29%)
Mar 02, 2004 34.07 34.85 34.07 34.59 38,300 +0.52(+1.53%)
Mar 01, 2004 34.47 34.47 33.45 34.07 69,700 +0.28(+0.83%)
Feb 27, 2004 33.81 34.40 33.60 33.79 47,600 -0.30(-0.88%)
Feb 26, 2004 34.06 34.80 33.80 34.09 45,000 +0.19(+0.56%)
Feb 25, 2004 34.62 35.34 33.90 33.90 100,200 -0.43(-1.25%)
Feb 24, 2004 34.64 34.93 33.90 34.33 118,700 -0.43(-1.24%)
Feb 23, 2004 35.03 35.21 34.62 34.76 140,800 +0.26(+0.75%)
Feb 20, 2004 35.01 35.49 34.50 34.50 276,400 +0.16(+0.47%)
Feb 19, 2004 33.90 34.79 33.50 34.34 269,600 +0.89(+2.66%)
Feb 18, 2004 31.55 33.63 31.51 33.45 251,200 +1.00(+3.08%)
Feb 17, 2004 35.72 35.72 31.74 32.45 549,100 -2.63(-7.50%)
Feb 13, 2004 36.99 37.06 34.48 35.08 235,600 -1.10(-3.04%)
Feb 12, 2004 34.95 36.50 34.95 36.18 182,900 +0.68(+1.92%)
Feb 11, 2004 35.27 36.15 35.27 35.50 116,200 -0.21(-0.59%)
Feb 10, 2004 35.76 36.45 35.20 35.71 141,500 +0.01(+0.03%)
Feb 09, 2004 35.92 36.80 35.11 35.70 220,400 +0.20(+0.56%)
Feb 06, 2004 35.60 36.39 34.59 35.50 192,500 +0.60(+1.72%)
Feb 05, 2004 34.84 35.85 34.75 34.90 145,700 -0.28(-0.80%)
Feb 04, 2004 34.30 36.71 34.16 35.18 388,300 +0.18(+0.51%)
Feb 03, 2004 34.80 36.00 34.50 35.00 287,500 -0.24(-0.68%)
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.