John B Sanfilippo (NQ: JBSS )

92.28 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.50 26.72 25.50 26.72 76,600 +0.57(+2.18%)
Jun 29, 2004 25.28 26.50 25.25 26.15 57,600 +0.35(+1.36%)
Jun 28, 2004 26.09 26.18 25.30 25.80 81,200 -0.28(-1.07%)
Jun 25, 2004 25.58 26.09 25.41 26.08 81,900 +0.48(+1.87%)
Jun 24, 2004 25.61 25.92 25.39 25.60 69,400 -0.01(-0.04%)
Jun 23, 2004 25.85 26.12 25.20 25.61 138,200 -0.21(-0.81%)
Jun 22, 2004 23.64 25.95 23.16 25.82 264,000 +2.62(+11.29%)
Jun 21, 2004 23.60 23.99 23.05 23.20 129,100 -0.13(-0.56%)
Jun 18, 2004 23.04 23.35 22.44 23.33 123,200 +0.08(+0.34%)
Jun 17, 2004 24.11 24.40 22.91 23.25 136,500 -0.89(-3.69%)
Jun 16, 2004 24.63 24.73 23.90 24.14 72,400 -0.48(-1.95%)
Jun 15, 2004 24.54 24.75 24.29 24.62 57,200 +0.08(+0.33%)
Jun 14, 2004 24.68 24.88 24.50 24.54 87,500 -0.29(-1.17%)
Jun 10, 2004 24.52 25.01 24.51 24.83 133,000 +0.31(+1.26%)
Jun 09, 2004 25.45 25.52 24.52 24.52 102,500 -0.98(-3.84%)
Jun 08, 2004 25.56 25.93 25.40 25.50 73,800 -0.40(-1.54%)
Jun 07, 2004 25.25 26.41 25.25 25.90 149,600 +0.74(+2.94%)
Jun 04, 2004 25.15 25.31 24.20 25.16 64,300 +0.15(+0.60%)
Jun 03, 2004 24.93 25.49 24.92 25.01 76,400 -0.22(-0.87%)
Jun 02, 2004 24.76 25.50 24.76 25.23 103,400 +0.16(+0.64%)
Jun 01, 2004 24.73 25.41 24.66 25.07 134,900 +0.16(+0.64%)
May 28, 2004 24.99 25.25 24.53 24.91 162,800 +0.00(+0.00%)
May 27, 2004 25.25 25.49 24.67 24.91 361,100 -0.45(-1.77%)
May 26, 2004 27.00 27.10 25.22 25.36 485,900 -1.75(-6.46%)
May 25, 2004 27.24 27.49 27.00 27.11 166,000 -0.18(-0.66%)
May 24, 2004 26.95 27.77 26.95 27.29 97,800 +0.26(+0.96%)
May 21, 2004 27.91 28.19 26.81 27.03 110,900 -1.07(-3.81%)
May 20, 2004 28.12 28.50 27.73 28.10 75,600 -0.22(-0.78%)
May 19, 2004 27.30 28.45 27.30 28.32 100,400 +0.72(+2.61%)
May 18, 2004 28.24 28.52 27.55 27.60 92,100 -0.43(-1.53%)
May 17, 2004 27.99 28.33 26.42 28.03 280,400 +0.36(+1.30%)
May 14, 2004 28.43 29.17 27.52 27.67 100,600 -0.93(-3.25%)
May 13, 2004 28.57 29.10 28.11 28.60 102,800 -0.46(-1.58%)
May 12, 2004 28.59 29.53 27.50 29.06 143,300 +0.44(+1.54%)
May 11, 2004 28.72 28.90 27.71 28.62 90,800 -0.26(-0.90%)
May 10, 2004 29.34 29.57 28.69 28.88 117,200 -0.47(-1.60%)
May 07, 2004 30.20 30.63 29.30 29.35 73,600 -1.15(-3.77%)
May 06, 2004 28.93 30.67 28.88 30.50 299,200 +0.82(+2.76%)
May 05, 2004 30.21 30.72 29.00 29.68 322,700 -0.76(-2.50%)
May 04, 2004 31.88 32.07 30.16 30.44 165,100 -1.00(-3.18%)
May 03, 2004 31.85 31.95 30.70 31.44 319,400 +0.07(+0.22%)
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%)
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.