John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.14 12.14 11.85 12.07 169,513 +0.11(+0.91%)
Nov 29, 2004 11.48 11.98 11.48 11.97 241,400 +0.52(+4.51%)
Nov 26, 2004 11.19 11.45 11.19 11.45 54,788 -0.05(-0.47%)
Nov 24, 2004 11.42 11.52 11.37 11.50 107,738 -0.01(-0.05%)
Nov 23, 2004 11.01 11.51 10.90 11.51 155,908 +0.50(+4.55%)
Nov 22, 2004 11.15 11.15 10.82 11.01 176,684 -0.03(-0.30%)
Nov 19, 2004 11.10 11.10 10.83 11.04 80,528 -0.02(-0.15%)
Nov 18, 2004 11.19 11.20 10.67 11.06 127,962 +0.23(+2.11%)
Nov 17, 2004 11.14 11.14 10.77 10.83 188,634 -0.05(-0.45%)
Nov 16, 2004 11.15 11.15 10.68 10.88 200,768 -0.17(-1.53%)
Nov 15, 2004 10.82 11.24 10.77 11.05 267,875 +0.21(+1.96%)
Nov 12, 2004 10.59 10.85 10.49 10.83 325,238 +0.28(+2.68%)
Nov 11, 2004 10.31 10.57 10.28 10.55 276,149 +0.32(+3.08%)
Nov 10, 2004 9.970 10.24 9.970 10.24 131,823 +0.23(+2.28%)
Nov 09, 2004 10.16 10.20 9.959 10.01 454,487 -0.07(-0.70%)
Nov 08, 2004 10.29 10.30 9.974 10.08 245,261 -0.12(-1.17%)
Nov 05, 2004 10.21 10.42 9.981 10.20 331,489 +0.14(+1.35%)
Nov 04, 2004 10.25 10.31 9.796 10.06 174,661 -0.18(-1.80%)
Nov 03, 2004 10.42 10.61 10.07 10.25 186,979 -0.02(-0.16%)
Nov 02, 2004 10.31 10.47 9.954 10.26 218,602 +0.19(+1.84%)
Nov 01, 2004 9.790 10.30 9.616 10.08 279,642 +0.27(+2.77%)
Oct 29, 2004 9.029 10.06 9.029 9.807 611,683 +0.78(+8.62%)
Oct 28, 2004 8.887 9.062 8.713 9.028 331,857 +0.30(+3.48%)
Oct 27, 2004 8.844 8.947 8.480 8.724 265,853 -0.11(-1.29%)
Oct 26, 2004 8.496 9.029 8.431 8.839 491,810 +0.35(+4.17%)
Oct 25, 2004 9.023 9.219 7.908 8.485 3,763,315 -3.70(-30.36%)
Oct 22, 2004 12.28 12.37 11.64 12.18 127,594 +0.04(+0.31%)
Oct 21, 2004 12.52 12.57 12.05 12.15 82,918 -0.15(-1.19%)
Oct 20, 2004 12.24 12.35 12.14 12.29 77,034 +0.07(+0.53%)
Oct 19, 2004 12.14 12.37 12.14 12.23 90,824 -0.21(-1.66%)
Oct 18, 2004 12.91 13.05 12.19 12.43 132,375 -0.21(-1.68%)
Oct 15, 2004 12.63 12.75 12.59 12.65 38,425 +0.08(+0.65%)
Oct 14, 2004 12.73 12.93 12.56 12.56 124,285 -0.43(-3.31%)
Oct 13, 2004 13.48 13.49 12.63 12.99 82,918 -0.41(-3.08%)
Oct 12, 2004 13.62 13.62 13.33 13.41 52,766 +0.02(+0.12%)
Oct 11, 2004 13.22 13.57 13.20 13.39 54,972 +0.12(+0.90%)
Oct 08, 2004 13.21 13.37 13.17 13.27 39,712 +0.13(+0.99%)
Oct 07, 2004 13.49 13.49 13.08 13.14 61,775 -0.35(-2.58%)
Oct 06, 2004 13.38 13.60 13.34 13.49 49,089 +0.12(+0.89%)
Oct 05, 2004 14.11 14.17 13.36 13.37 68,761 -0.79(-5.57%)
Oct 04, 2004 14.11 14.41 14.11 14.16 67,842 -0.03(-0.19%)
Oct 01, 2004 14.29 14.36 13.93 14.19 46,331 -0.07(-0.46%)
Sep 30, 2004 14.30 14.39 13.89 14.25 101,855 +0.06(+0.42%)
Sep 29, 2004 13.98 14.19 13.84 14.19 63,613 +0.27(+1.91%)
Sep 28, 2004 13.74 13.92 13.74 13.92 36,770 +0.21(+1.51%)
Sep 27, 2004 13.55 13.83 13.47 13.72 72,070 +0.17(+1.24%)
Sep 24, 2004 13.71 13.98 13.54 13.55 59,936 -0.14(-1.03%)
Sep 23, 2004 13.77 13.86 13.66 13.69 24,820 -0.08(-0.55%)
Sep 22, 2004 13.62 13.92 13.61 13.77 37,138 -0.12(-0.86%)
Sep 21, 2004 13.93 13.98 13.81 13.89 36,035 +0.05(+0.35%)
Sep 20, 2004 13.90 13.97 13.59 13.84 84,940 +0.19(+1.39%)
Sep 17, 2004 13.96 14.14 13.55 13.65 117,115 -0.23(-1.69%)
Sep 16, 2004 13.65 14.00 13.65 13.88 88,250 -0.08(-0.58%)
Sep 15, 2004 14.50 14.59 13.74 13.96 252,799 -0.50(-3.46%)
Sep 14, 2004 14.57 14.78 14.46 14.46 38,609 -0.16(-1.08%)
Sep 13, 2004 15.44 15.44 14.53 14.62 89,169 -0.70(-4.58%)
Sep 10, 2004 15.28 15.47 15.03 15.32 68,577 -0.11(-0.71%)
Sep 09, 2004 15.77 15.77 15.37 15.43 272,839 -0.39(-2.44%)
Sep 08, 2004 15.25 15.82 15.25 15.82 68,162 +0.44(+2.83%)
Sep 07, 2004 15.01 15.52 15.01 15.38 92,155 +0.16(+1.07%)
Sep 03, 2004 15.20 15.41 15.20 15.22 58,833 +0.14(+0.94%)
Sep 02, 2004 14.80 15.08 14.80 15.08 59,936 +0.21(+1.39%)
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.