John B Sanfilippo (NQ: JBSS )

84.46 -1.53 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.55 15.57 14.94 15.00 52,693 -0.26(-1.71%)
Apr 28, 2005 15.42 15.52 15.22 15.26 90,261 -0.11(-0.74%)
Apr 27, 2005 15.14 15.45 14.76 15.37 115,042 +0.11(+0.74%)
Apr 26, 2005 15.66 15.72 15.26 15.26 165,554 -0.33(-2.10%)
Apr 25, 2005 13.49 15.94 13.49 15.58 245,671 +2.10(+15.54%)
Apr 22, 2005 13.72 13.77 13.11 13.49 107,022 -0.37(-2.70%)
Apr 21, 2005 13.71 14.11 13.58 13.86 80,620 +0.13(+0.92%)
Apr 20, 2005 14.32 14.32 13.61 13.74 62,965 -0.57(-4.01%)
Apr 19, 2005 14.31 14.43 14.11 14.31 67,184 -0.07(-0.51%)
Apr 18, 2005 14.42 14.64 14.30 14.38 41,892 -0.27(-1.82%)
Apr 15, 2005 14.91 15.02 14.49 14.65 48,464 -0.37(-2.49%)
Apr 14, 2005 15.22 15.32 15.00 15.02 63,829 -0.27(-1.79%)
Apr 13, 2005 15.66 15.77 15.16 15.30 35,385 -0.39(-2.51%)
Apr 12, 2005 15.36 15.91 15.23 15.69 45,190 +0.10(+0.64%)
Apr 11, 2005 15.83 15.86 15.44 15.59 53,448 -0.23(-1.48%)
Apr 08, 2005 16.20 16.33 15.82 15.83 36,293 -0.53(-3.23%)
Apr 07, 2005 16.31 16.49 16.25 16.35 45,455 -0.11(-0.65%)
Apr 06, 2005 16.19 16.57 15.96 16.46 101,478 +0.18(+1.11%)
Apr 05, 2005 16.29 16.39 16.10 16.28 58,462 +0.09(+0.54%)
Apr 04, 2005 15.60 16.67 15.60 16.19 69,850 +0.25(+1.59%)
Apr 01, 2005 16.21 16.51 15.87 15.94 72,409 -0.47(-2.89%)
Mar 31, 2005 15.81 16.51 15.81 16.41 68,533 +0.39(+2.42%)
Mar 30, 2005 15.71 16.07 15.71 16.03 14,895 +0.43(+2.78%)
Mar 29, 2005 15.39 15.69 15.39 15.59 43,697 +0.03(+0.21%)
Mar 28, 2005 15.48 15.67 15.46 15.56 49,958 -0.04(-0.26%)
Mar 24, 2005 15.69 16.03 15.54 15.60 94,918 -0.06(-0.38%)
Mar 23, 2005 15.62 15.85 15.52 15.66 61,369 -0.23(-1.43%)
Mar 22, 2005 15.18 16.48 15.18 15.89 78,784 +0.61(+4.02%)
Mar 21, 2005 15.36 15.66 15.16 15.27 78,638 -0.11(-0.69%)
Mar 18, 2005 15.56 15.56 15.33 15.38 55,780 -0.15(-0.95%)
Mar 17, 2005 15.83 15.83 15.28 15.52 38,139 -0.19(-1.23%)
Mar 16, 2005 15.41 15.90 15.40 15.72 47,354 +0.02(+0.13%)
Mar 15, 2005 16.05 16.05 15.70 15.70 24,360 -0.25(-1.55%)
Mar 14, 2005 15.86 16.19 15.72 15.95 50,448 +0.17(+1.06%)
Mar 11, 2005 16.29 16.39 15.46 15.78 91,806 -0.57(-3.51%)
Mar 10, 2005 15.93 16.40 15.93 16.35 143,773 +0.37(+2.30%)
Mar 09, 2005 16.89 16.99 15.76 15.99 75,314 -1.09(-6.37%)
Mar 08, 2005 17.43 17.53 17.03 17.07 108,190 -0.38(-2.18%)
Mar 07, 2005 17.33 17.59 17.33 17.45 45,515 -0.13(-0.76%)
Mar 04, 2005 17.39 17.62 17.28 17.59 47,556 +0.09(+0.50%)
Mar 03, 2005 17.43 17.53 17.43 17.50 43,429 -0.15(-0.83%)
Mar 02, 2005 17.43 17.69 17.21 17.65 75,373 +0.12(+0.69%)
Mar 01, 2005 17.03 17.58 17.03 17.53 83,759 +0.17(+0.98%)
Feb 28, 2005 17.33 17.43 17.25 17.36 127,277 +0.01(+0.06%)
Feb 25, 2005 17.13 17.37 17.13 17.35 30,769 -0.04(-0.23%)
Feb 24, 2005 16.94 17.39 16.93 17.39 37,738 +0.17(+1.01%)
Feb 23, 2005 17.19 17.25 17.09 17.21 22,819 -0.09(-0.54%)
Feb 22, 2005 17.10 17.36 16.98 17.31 69,677 -0.05(-0.31%)
Feb 18, 2005 17.52 17.52 17.13 17.36 54,960 +0.00(+0.00%)
Feb 17, 2005 17.37 17.40 17.11 17.36 82,698 -0.13(-0.73%)
Feb 16, 2005 17.23 17.60 17.23 17.49 86,410 +0.13(+0.77%)
Feb 15, 2005 17.37 17.48 17.29 17.35 107,182 -0.04(-0.23%)
Feb 14, 2005 17.45 17.50 17.29 17.39 56,921 -0.11(-0.61%)
Feb 11, 2005 16.74 17.51 16.74 17.50 65,571 +0.45(+2.62%)
Feb 10, 2005 16.99 17.10 16.72 17.05 28,550 -0.23(-1.31%)
Feb 09, 2005 17.36 17.46 17.19 17.28 51,856 -0.10(-0.58%)
Feb 08, 2005 17.03 17.43 17.03 17.38 94,680 +0.02(+0.12%)
Feb 07, 2005 16.91 17.57 16.89 17.36 120,969 +0.33(+1.92%)
Feb 04, 2005 17.36 17.51 17.02 17.03 161,445 -0.73(-4.10%)
Feb 03, 2005 17.72 17.77 17.53 17.76 81,398 -0.03(-0.19%)
Feb 02, 2005 17.43 17.83 17.43 17.80 133,061 +0.01(+0.04%)
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.