John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.09 15.11 14.87 14.89 48,853 -0.07(-0.49%)
Jul 29, 2004 14.94 15.09 14.86 14.96 83,264 -0.02(-0.11%)
Jul 28, 2004 14.95 15.04 14.58 14.98 133,722 +0.02(+0.11%)
Jul 27, 2004 14.89 15.12 14.89 14.96 46,178 +0.06(+0.41%)
Jul 26, 2004 15.15 15.15 14.72 14.90 51,171 +0.03(+0.19%)
Jul 23, 2004 14.89 15.06 14.87 14.87 82,372 -0.02(-0.11%)
Jul 22, 2004 14.89 15.05 14.72 14.89 100,559 -0.11(-0.71%)
Jul 21, 2004 15.27 15.33 14.86 15.00 78,628 +0.03(+0.23%)
Jul 20, 2004 14.90 15.17 14.87 14.96 131,047 -0.10(-0.63%)
Jul 19, 2004 14.95 15.23 14.82 15.06 183,288 +0.11(+0.75%)
Jul 16, 2004 15.01 15.14 14.93 14.95 93,070 -0.05(-0.34%)
Jul 15, 2004 14.96 15.14 14.95 15.00 42,791 +0.03(+0.21%)
Jul 14, 2004 15.18 15.20 14.86 14.97 76,132 -0.02(-0.10%)
Jul 13, 2004 15.00 15.03 14.90 14.98 62,760 +0.03(+0.23%)
Jul 12, 2004 14.80 15.14 14.80 14.95 221,444 +0.07(+0.45%)
Jul 09, 2004 14.96 15.04 14.84 14.88 60,799 -0.05(-0.34%)
Jul 08, 2004 14.60 15.26 14.59 14.93 93,962 -0.01(-0.04%)
Jul 07, 2004 14.98 15.14 14.91 14.94 95,388 -0.22(-1.48%)
Jul 06, 2004 15.24 15.52 14.81 15.16 138,001 -0.25(-1.64%)
Jul 02, 2004 15.28 15.52 15.12 15.41 124,985 +0.42(+2.81%)
Jul 01, 2004 15.18 15.22 14.80 14.99 205,575 +0.01(+0.04%)
Jun 30, 2004 14.30 14.99 14.30 14.99 136,575 +0.32(+2.18%)
Jun 29, 2004 14.18 14.86 14.16 14.67 102,698 +0.20(+1.36%)
Jun 28, 2004 14.63 14.68 14.19 14.47 144,776 -0.16(-1.07%)
Jun 25, 2004 14.35 14.64 14.25 14.63 146,024 +0.27(+1.87%)
Jun 24, 2004 14.36 14.54 14.24 14.36 123,737 -0.01(-0.04%)
Jun 23, 2004 14.50 14.65 14.13 14.36 246,405 -0.12(-0.81%)
Jun 22, 2004 13.26 14.55 12.99 14.48 470,702 +1.47(+11.29%)
Jun 21, 2004 13.24 13.46 12.93 13.01 230,180 -0.07(-0.56%)
Jun 18, 2004 12.92 13.10 12.59 13.09 219,661 +0.04(+0.34%)
Jun 17, 2004 13.52 13.69 12.85 13.04 243,374 -0.50(-3.69%)
Jun 16, 2004 13.81 13.87 13.40 13.54 129,086 -0.27(-1.95%)
Jun 15, 2004 13.76 13.88 13.62 13.81 101,985 +0.04(+0.33%)
Jun 14, 2004 13.84 13.95 13.74 13.76 156,009 -0.16(-1.17%)
Jun 10, 2004 13.75 14.03 13.75 13.93 237,134 +0.17(+1.26%)
Jun 09, 2004 14.27 14.31 13.75 13.75 182,753 -0.55(-3.84%)
Jun 08, 2004 14.34 14.54 14.25 14.30 131,582 -0.22(-1.54%)
Jun 07, 2004 14.16 14.81 14.16 14.53 266,731 +0.42(+2.94%)
Jun 04, 2004 14.11 14.20 13.57 14.11 114,644 +0.08(+0.60%)
Jun 03, 2004 13.98 14.30 13.98 14.03 136,218 -0.12(-0.87%)
Jun 02, 2004 13.89 14.30 13.89 14.15 184,358 +0.09(+0.64%)
Jun 01, 2004 13.87 14.25 13.83 14.06 240,521 +0.09(+0.64%)
May 28, 2004 14.02 14.16 13.76 13.97 290,266 +0.00(+0.00%)
May 27, 2004 14.16 14.30 13.84 13.97 643,828 -0.25(-1.77%)
May 26, 2004 15.14 15.20 14.14 14.22 866,342 -0.98(-6.46%)
May 25, 2004 15.28 15.42 15.14 15.21 295,971 -0.10(-0.66%)
May 24, 2004 15.12 15.58 15.12 15.31 174,373 +0.15(+0.96%)
May 21, 2004 15.65 15.81 15.04 15.16 197,730 -0.60(-3.81%)
May 20, 2004 15.77 15.98 15.55 15.76 134,792 -0.12(-0.78%)
May 19, 2004 15.31 15.96 15.31 15.88 179,009 +0.40(+2.61%)
May 18, 2004 15.84 16.00 15.45 15.48 164,210 -0.24(-1.53%)
May 17, 2004 15.70 15.89 14.82 15.72 499,943 +0.20(+1.30%)
May 14, 2004 15.95 16.36 15.44 15.52 179,366 -0.52(-3.25%)
May 13, 2004 16.02 16.32 15.77 16.04 183,288 -0.26(-1.58%)
May 12, 2004 16.04 16.56 15.42 16.30 255,498 +0.25(+1.54%)
May 11, 2004 16.11 16.21 15.54 16.05 161,893 -0.15(-0.90%)
May 10, 2004 16.46 16.58 16.09 16.20 208,963 -0.26(-1.60%)
May 07, 2004 16.94 17.18 16.43 16.46 131,226 -0.64(-3.77%)
May 06, 2004 16.23 17.20 16.20 17.11 533,462 +0.46(+2.76%)
May 05, 2004 16.94 17.23 16.27 16.65 575,362 -0.43(-2.50%)
May 04, 2004 17.88 17.99 16.92 17.07 294,367 -0.56(-3.18%)
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.