John B Sanfilippo (NQ: JBSS )

81.55 USD +0.79 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.28 21.42 21.07 21.15 32,856 -0.01(-0.05%)
May 27, 2005 21.23 21.24 21.00 21.16 17,085 +0.05(+0.24%)
May 26, 2005 21.45 21.45 20.80 21.11 59,047 +0.21(+1.00%)
May 25, 2005 21.08 21.26 20.90 20.90 23,533 -0.39(-1.83%)
May 24, 2005 21.14 21.65 21.00 21.29 52,000 +0.05(+0.24%)
May 23, 2005 20.95 21.46 20.63 21.24 17,283 +0.08(+0.38%)
May 20, 2005 21.51 21.51 20.93 21.16 26,059 -0.20(-0.94%)
May 19, 2005 21.49 21.93 21.07 21.36 43,244 -0.01(-0.05%)
May 18, 2005 21.34 21.55 20.88 21.37 21,900 +0.27(+1.28%)
May 17, 2005 21.21 21.26 20.81 21.10 26,446 -0.01(-0.05%)
May 16, 2005 21.25 21.53 20.77 21.11 30,978 -0.47(-2.18%)
May 13, 2005 21.35 21.68 21.35 21.58 27,600 +0.07(+0.33%)
May 12, 2005 21.69 21.81 21.51 21.51 14,360 -0.37(-1.69%)
May 11, 2005 21.40 21.94 21.40 21.88 22,362 +0.06(+0.27%)
May 10, 2005 22.49 22.55 21.37 21.82 23,180 -0.93(-4.09%)
May 09, 2005 22.27 22.76 22.26 22.75 13,255 +0.14(+0.62%)
May 06, 2005 22.77 22.82 22.33 22.61 12,122 +0.11(+0.49%)
May 05, 2005 22.54 22.94 22.34 22.50 14,842 -0.05(-0.22%)
May 04, 2005 22.53 23.08 21.54 22.55 26,454 +0.04(+0.18%)
May 03, 2005 22.21 23.07 22.02 22.51 34,049 +0.09(+0.40%)
May 02, 2005 22.24 22.70 22.24 22.42 74,305 -0.04(-0.18%)
Apr 29, 2005 23.29 23.32 22.38 22.46 35,185 -0.39(-1.71%)
Apr 28, 2005 23.09 23.24 22.79 22.85 60,270 -0.17(-0.74%)
Apr 27, 2005 22.68 23.14 22.10 23.02 76,817 +0.17(+0.74%)
Apr 26, 2005 23.46 23.54 22.85 22.85 110,546 -0.49(-2.10%)
Apr 25, 2005 20.21 23.87 20.21 23.34 164,042 +3.14(+15.54%)
Apr 22, 2005 20.55 20.62 19.63 20.20 71,462 -0.56(-2.70%)
Apr 21, 2005 20.53 21.13 20.34 20.76 53,833 +0.19(+0.92%)
Apr 20, 2005 21.44 21.44 20.38 20.57 42,044 -0.86(-4.01%)
Apr 19, 2005 21.43 21.61 21.13 21.43 44,861 -0.11(-0.51%)
Apr 18, 2005 21.60 21.93 21.42 21.54 27,973 -0.40(-1.82%)
Apr 15, 2005 22.33 22.50 21.70 21.94 32,361 -0.56(-2.49%)
Apr 14, 2005 22.80 22.94 22.47 22.50 42,621 -0.41(-1.79%)
Apr 13, 2005 23.45 23.62 22.70 22.91 23,628 -0.59(-2.51%)
Apr 12, 2005 23.00 23.83 22.81 23.50 30,175 +0.15(+0.64%)
Apr 11, 2005 23.71 23.75 23.12 23.35 35,689 -0.35(-1.48%)
Apr 08, 2005 24.26 24.46 23.69 23.70 24,234 -0.79(-3.23%)
Apr 07, 2005 24.43 24.70 24.33 24.49 30,352 -0.16(-0.65%)
Apr 06, 2005 24.24 24.81 23.90 24.65 67,760 +0.27(+1.11%)
Apr 05, 2005 24.40 24.55 24.11 24.38 39,037 +0.13(+0.54%)
Apr 04, 2005 23.37 24.96 23.37 24.25 46,641 +0.38(+1.59%)
Apr 01, 2005 24.27 24.72 23.76 23.87 48,350 -0.71(-2.89%)
Mar 31, 2005 23.67 24.73 23.67 24.58 45,762 +0.58(+2.42%)
Mar 30, 2005 23.52 24.06 23.52 24.00 9,946 +0.65(+2.78%)
Mar 29, 2005 23.05 23.49 23.05 23.35 29,178 +0.05(+0.21%)
Mar 28, 2005 23.18 23.47 23.16 23.30 33,359 -0.06(-0.26%)
Mar 24, 2005 23.50 24.00 23.28 23.36 63,380 -0.09(-0.38%)
Mar 23, 2005 23.39 23.73 23.24 23.45 40,978 -0.34(-1.43%)
Mar 22, 2005 22.74 24.68 22.74 23.79 52,607 +0.92(+4.02%)
Mar 21, 2005 23.00 23.46 22.70 22.87 52,509 -0.16(-0.69%)
Mar 18, 2005 23.30 23.30 22.96 23.03 37,246 -0.22(-0.95%)
Mar 17, 2005 23.70 23.70 22.88 23.25 25,467 -0.29(-1.23%)
Mar 16, 2005 23.08 23.81 23.07 23.54 31,620 +0.03(+0.13%)
Mar 15, 2005 24.03 24.03 23.51 23.51 16,266 -0.37(-1.55%)
Mar 14, 2005 23.75 24.24 23.55 23.88 33,686 +0.25(+1.06%)
Mar 11, 2005 24.40 24.54 23.15 23.63 61,302 -0.86(-3.51%)
Mar 10, 2005 23.85 24.56 23.85 24.49 96,002 +0.55(+2.30%)
Mar 09, 2005 25.30 25.44 23.60 23.94 50,290 -1.63(-6.37%)
Mar 08, 2005 26.11 26.26 25.50 25.57 72,242 -0.57(-2.18%)
Mar 07, 2005 25.96 26.35 25.96 26.14 30,392 -0.20(-0.76%)
Mar 04, 2005 26.04 26.39 25.88 26.34 31,755 +0.13(+0.50%)
Mar 03, 2005 26.10 26.25 26.10 26.21 28,999 -0.22(-0.83%)
Mar 02, 2005 26.11 26.50 25.78 26.43 50,329 +0.18(+0.69%)
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.