John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.93 16.04 15.87 15.87 69,888 -0.16(-1.01%)
Aug 30, 2004 15.92 16.13 15.92 16.04 69,353 -0.08(-0.52%)
Aug 27, 2004 15.74 16.13 15.45 16.12 98,235 +0.57(+3.64%)
Aug 26, 2004 15.28 16.02 15.10 15.55 169,549 +0.36(+2.40%)
Aug 25, 2004 14.86 15.19 14.73 15.19 202,711 +0.31(+2.07%)
Aug 24, 2004 15.17 15.37 14.88 14.88 108,576 -0.19(-1.27%)
Aug 23, 2004 15.39 15.50 15.01 15.07 94,491 -0.35(-2.29%)
Aug 20, 2004 15.21 15.46 15.07 15.42 210,316 +0.28(+1.85%)
Aug 19, 2004 14.73 15.68 14.20 15.14 479,589 +1.57(+11.57%)
Aug 18, 2004 12.77 13.88 12.77 13.57 112,601 +0.52(+4.00%)
Aug 17, 2004 13.13 13.41 12.75 13.05 70,244 +0.20(+1.53%)
Aug 16, 2004 12.74 13.29 12.74 12.86 124,265 -0.08(-0.61%)
Aug 13, 2004 12.38 13.06 12.38 12.93 64,361 +0.29(+2.26%)
Aug 12, 2004 12.58 12.95 12.07 12.65 68,996 +0.03(+0.22%)
Aug 11, 2004 12.85 12.85 11.99 12.62 146,372 -0.34(-2.60%)
Aug 10, 2004 12.51 13.08 12.51 12.96 111,785 +0.42(+3.31%)
Aug 09, 2004 13.11 13.11 12.40 12.54 81,476 -0.21(-1.67%)
Aug 06, 2004 13.06 13.28 12.72 12.75 107,506 -0.61(-4.57%)
Aug 05, 2004 14.44 14.55 13.16 13.37 266,180 -1.18(-8.13%)
Aug 04, 2004 15.13 15.13 14.55 14.55 124,265 -0.40(-2.66%)
Aug 03, 2004 15.08 15.38 14.88 14.95 79,454 -0.33(-2.17%)
Aug 02, 2004 15.14 15.42 14.90 15.28 111,250 +0.39(+2.60%)
Jul 30, 2004 15.09 15.11 14.88 14.89 48,850 -0.07(-0.49%)
Jul 29, 2004 14.95 15.09 14.86 14.96 83,259 -0.02(-0.11%)
Jul 28, 2004 14.95 15.04 14.58 14.98 133,714 +0.02(+0.11%)
Jul 27, 2004 14.89 15.12 14.89 14.96 46,176 +0.06(+0.41%)
Jul 26, 2004 15.15 15.15 14.72 14.90 51,168 +0.03(+0.19%)
Jul 23, 2004 14.89 15.06 14.88 14.88 82,368 -0.02(-0.11%)
Jul 22, 2004 14.89 15.05 14.72 14.89 100,553 -0.11(-0.71%)
Jul 21, 2004 15.27 15.33 14.86 15.00 78,624 +0.03(+0.23%)
Jul 20, 2004 14.90 15.17 14.87 14.96 131,040 -0.10(-0.63%)
Jul 19, 2004 14.95 15.23 14.82 15.06 183,277 +0.11(+0.75%)
Jul 16, 2004 15.02 15.14 14.93 14.95 93,065 -0.05(-0.34%)
Jul 15, 2004 14.96 15.14 14.95 15.00 42,788 +0.03(+0.21%)
Jul 14, 2004 15.18 15.20 14.86 14.97 76,128 -0.02(-0.10%)
Jul 13, 2004 15.00 15.03 14.90 14.98 62,756 +0.03(+0.22%)
Jul 12, 2004 14.80 15.14 14.80 14.95 221,431 +0.07(+0.45%)
Jul 09, 2004 14.96 15.04 14.84 14.88 60,795 -0.05(-0.34%)
Jul 08, 2004 14.60 15.26 14.59 14.93 93,956 -0.01(-0.04%)
Jul 07, 2004 14.98 15.14 14.91 14.94 95,382 -0.22(-1.48%)
Jul 06, 2004 15.24 15.53 14.81 15.16 137,993 -0.25(-1.64%)
Jul 02, 2004 15.28 15.52 15.12 15.41 124,978 +0.42(+2.81%)
Jul 01, 2004 15.18 15.22 14.80 14.99 205,563 +0.01(+0.04%)
Jun 30, 2004 14.30 14.99 14.30 14.99 136,567 +0.32(+2.18%)
Jun 29, 2004 14.18 14.86 14.16 14.67 102,692 +0.20(+1.36%)
Jun 28, 2004 14.63 14.68 14.19 14.47 144,768 -0.16(-1.07%)
Jun 25, 2004 14.35 14.64 14.25 14.63 146,016 +0.27(+1.87%)
Jun 24, 2004 14.36 14.54 14.24 14.36 123,730 -0.01(-0.04%)
Jun 23, 2004 14.50 14.65 14.13 14.36 246,391 -0.12(-0.81%)
Jun 22, 2004 13.26 14.56 12.99 14.48 470,674 +1.47(+11.29%)
Jun 21, 2004 13.24 13.46 12.93 13.01 230,167 -0.07(-0.56%)
Jun 18, 2004 12.92 13.10 12.59 13.09 219,648 +0.04(+0.34%)
Jun 17, 2004 13.52 13.69 12.85 13.04 243,360 -0.50(-3.69%)
Jun 16, 2004 13.81 13.87 13.41 13.54 129,079 -0.27(-1.95%)
Jun 15, 2004 13.76 13.88 13.62 13.81 101,979 +0.04(+0.33%)
Jun 14, 2004 13.84 13.95 13.74 13.76 156,000 -0.16(-1.17%)
Jun 10, 2004 13.75 14.03 13.75 13.93 237,120 +0.17(+1.26%)
Jun 09, 2004 14.27 14.31 13.75 13.75 182,743 -0.55(-3.84%)
Jun 08, 2004 14.34 14.54 14.25 14.30 131,575 -0.22(-1.54%)
Jun 07, 2004 14.16 14.81 14.16 14.53 266,715 +0.42(+2.94%)
Jun 04, 2004 14.11 14.20 13.57 14.11 114,637 +0.08(+0.60%)
Jun 03, 2004 13.98 14.30 13.98 14.03 136,210 -0.12(-0.87%)
Jun 02, 2004 13.89 14.30 13.89 14.15 184,347 +0.09(+0.64%)
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.