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 (%)
Mar 31, 2004 20.99 20.99 20.24 20.58 297,737 -0.25(-1.18%)
Mar 30, 2004 20.87 21.31 20.50 20.83 153,504 -0.40(-1.88%)
Mar 29, 2004 21.30 21.44 20.99 21.23 173,115 +0.25(+1.18%)
Mar 26, 2004 20.83 21.55 20.83 20.98 181,851 -0.15(-0.69%)
Mar 25, 2004 21.03 21.17 20.47 21.13 354,075 +0.45(+2.20%)
Mar 24, 2004 20.19 21.02 20.19 20.67 1,082,017 +0.16(+0.77%)
Mar 23, 2004 20.47 20.67 20.06 20.52 115,885 +0.24(+1.16%)
Mar 22, 2004 20.75 20.80 19.75 20.28 221,252 -0.47(-2.24%)
Mar 19, 2004 19.86 21.27 19.78 20.75 651,635 +1.00(+5.06%)
Mar 18, 2004 18.93 20.47 18.82 19.75 536,997 +0.89(+4.73%)
Mar 17, 2004 19.04 19.04 18.46 18.86 103,049 +0.29(+1.57%)
Mar 16, 2004 18.92 19.06 18.23 18.57 100,375 -0.30(-1.61%)
Mar 15, 2004 18.83 18.92 18.59 18.87 144,946 -0.06(-0.30%)
Mar 12, 2004 18.77 19.08 18.62 18.92 241,220 +0.13(+0.72%)
Mar 11, 2004 18.89 19.18 18.65 18.79 94,669 -0.16(-0.83%)
Mar 10, 2004 19.02 19.10 18.82 18.95 293,102 +0.07(+0.39%)
Mar 09, 2004 19.10 19.23 18.73 18.87 265,289 +0.01(+0.03%)
Mar 08, 2004 18.09 19.24 18.00 18.87 362,633 +0.77(+4.28%)
Mar 05, 2004 17.99 18.45 17.79 18.09 363,703 +0.05(+0.28%)
Mar 04, 2004 19.63 19.63 17.71 18.04 693,532 -1.30(-6.73%)
Mar 03, 2004 19.55 19.74 19.13 19.35 142,272 -0.06(-0.29%)
Mar 02, 2004 19.11 19.55 19.11 19.40 68,283 +0.29(+1.53%)
Mar 01, 2004 19.33 19.33 18.76 19.11 124,265 +0.16(+0.83%)
Feb 27, 2004 18.96 19.29 18.85 18.95 84,864 -0.17(-0.88%)
Feb 26, 2004 19.10 19.52 18.96 19.12 80,228 +0.11(+0.56%)
Feb 25, 2004 19.42 19.82 19.01 19.01 178,642 -0.24(-1.25%)
Feb 24, 2004 19.43 19.59 19.01 19.26 211,625 -0.24(-1.24%)
Feb 23, 2004 19.65 19.75 19.42 19.50 251,026 +0.15(+0.75%)
Feb 20, 2004 19.64 19.91 19.35 19.35 492,782 +0.09(+0.47%)
Feb 19, 2004 19.01 19.51 18.79 19.26 480,658 +0.50(+2.66%)
Feb 18, 2004 17.70 18.86 17.67 18.76 447,854 +0.56(+3.08%)
Feb 17, 2004 20.04 20.04 17.80 18.20 978,968 -1.48(-7.50%)
Feb 13, 2004 20.75 20.79 19.34 19.68 420,041 -0.62(-3.04%)
Feb 12, 2004 19.60 20.47 19.60 20.29 326,085 +0.38(+1.92%)
Feb 11, 2004 19.78 20.28 19.78 19.91 207,168 -0.12(-0.59%)
Feb 10, 2004 20.06 20.44 19.74 20.03 252,274 +0.01(+0.03%)
Feb 09, 2004 20.15 20.64 19.69 20.02 392,942 +0.11(+0.56%)
Feb 06, 2004 19.97 20.41 19.40 19.91 343,200 +0.34(+1.72%)
Feb 05, 2004 19.54 20.11 19.49 19.58 259,762 -0.16(-0.80%)
Feb 04, 2004 19.24 20.59 19.16 19.73 692,284 +0.10(+0.51%)
Feb 03, 2004 19.52 20.19 19.35 19.63 512,572 -0.13(-0.68%)
Feb 02, 2004 20.75 20.89 19.41 19.77 812,805 -0.88(-4.24%)
Jan 30, 2004 20.92 21.20 20.24 20.64 469,605 -0.66(-3.11%)
Jan 29, 2004 22.51 22.51 20.38 21.30 852,563 -1.02(-4.57%)
Jan 28, 2004 25.55 25.94 22.12 22.32 1,703,879 -3.65(-14.04%)
Jan 27, 2004 26.69 27.19 25.70 25.97 983,782 -2.83(-9.83%)
Jan 26, 2004 28.33 29.40 28.33 28.80 419,685 +0.72(+2.58%)
Jan 23, 2004 26.92 28.33 25.66 28.08 567,127 +1.41(+5.28%)
Jan 22, 2004 27.18 27.91 26.61 26.67 291,141 -0.51(-1.88%)
Jan 21, 2004 26.27 27.47 26.21 27.18 198,254 +0.43(+1.59%)
Jan 20, 2004 28.88 28.88 26.11 26.75 732,933 -1.77(-6.21%)
Jan 16, 2004 28.04 28.83 27.55 28.53 442,684 +1.04(+3.79%)
Jan 15, 2004 27.62 27.76 26.68 27.48 294,007 +0.28(+1.03%)
Jan 14, 2004 26.36 27.20 25.86 27.20 427,554 +1.28(+4.94%)
Jan 13, 2004 25.75 26.52 24.97 25.92 450,842 -0.23(-0.88%)
Jan 12, 2004 26.22 27.43 25.38 26.15 502,272 -0.12(-0.45%)
Jan 09, 2004 26.21 27.11 24.76 26.27 1,191,798 -0.39(-1.45%)
Jan 08, 2004 29.59 30.43 26.47 26.66 1,444,674 -3.05(-10.25%)
Jan 07, 2004 31.02 31.31 29.54 29.71 520,070 -1.09(-3.54%)
Jan 06, 2004 30.32 30.85 29.69 30.79 300,233 +0.97(+3.26%)
Jan 05, 2004 29.73 30.16 29.23 29.82 378,857 +0.83(+2.86%)
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.