John B Sanfilippo (NQ: JBSS )

92.79 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.43 16.02 15.33 15.59 62,200 +0.15(+0.97%)
Apr 27, 2006 15.90 16.04 15.44 15.44 9,437 -0.50(-3.14%)
Apr 26, 2006 15.83 15.99 15.64 15.94 48,411 +0.24(+1.53%)
Apr 25, 2006 16.01 16.01 15.38 15.70 65,002 -0.37(-2.30%)
Apr 24, 2006 16.59 16.66 16.03 16.07 149,932 -0.47(-2.84%)
Apr 21, 2006 16.71 16.75 16.27 16.54 76,119 +0.06(+0.36%)
Apr 20, 2006 16.35 16.58 16.31 16.48 92,236 +0.17(+1.04%)
Apr 19, 2006 16.13 16.31 16.12 16.31 68,936 +0.13(+0.80%)
Apr 18, 2006 16.13 16.29 16.03 16.18 35,276 +0.18(+1.12%)
Apr 17, 2006 16.13 16.19 15.91 16.00 26,964 -0.09(-0.56%)
Apr 13, 2006 16.08 16.18 16.00 16.09 47,513 +0.06(+0.37%)
Apr 12, 2006 15.91 16.15 15.89 16.03 107,951 +0.12(+0.75%)
Apr 11, 2006 15.99 16.15 15.90 15.91 38,847 +0.00(+0.00%)
Apr 10, 2006 16.03 16.03 15.87 15.91 16,765 -0.14(-0.87%)
Apr 07, 2006 16.10 16.10 15.75 16.05 38,011 +0.00(+0.00%)
Apr 06, 2006 15.70 16.10 15.65 16.05 42,161 +0.50(+3.22%)
Apr 05, 2006 15.57 15.66 15.49 15.55 11,675 +0.08(+0.52%)
Apr 04, 2006 15.68 15.71 15.46 15.47 44,326 -0.24(-1.53%)
Apr 03, 2006 16.00 16.00 15.69 15.71 17,808 -0.12(-0.76%)
Mar 31, 2006 15.61 15.90 15.36 15.83 26,619 +0.28(+1.80%)
Mar 30, 2006 15.35 15.55 15.31 15.55 14,334 +0.20(+1.30%)
Mar 29, 2006 15.03 15.42 15.01 15.35 28,062 +0.29(+1.93%)
Mar 28, 2006 15.08 15.16 14.92 15.06 25,932 -0.08(-0.53%)
Mar 27, 2006 15.50 15.73 15.05 15.14 35,115 -0.26(-1.69%)
Mar 24, 2006 15.25 15.41 14.96 15.40 44,381 +0.25(+1.65%)
Mar 23, 2006 15.01 15.23 14.86 15.15 23,200 +0.18(+1.20%)
Mar 22, 2006 14.89 15.15 14.80 14.97 52,900 +0.12(+0.81%)
Mar 21, 2006 15.10 15.26 14.83 14.85 48,218 -0.31(-2.04%)
Mar 20, 2006 14.97 15.20 14.97 15.16 39,213 +0.15(+1.00%)
Mar 17, 2006 15.08 15.16 14.86 15.01 76,852 +0.04(+0.27%)
Mar 16, 2006 15.15 15.26 14.84 14.97 27,251 -0.10(-0.66%)
Mar 15, 2006 14.90 15.47 14.85 15.07 81,392 +0.20(+1.34%)
Mar 14, 2006 14.90 14.90 14.71 14.87 33,142 -0.02(-0.13%)
Mar 13, 2006 14.90 15.21 14.77 14.89 79,492 -0.06(-0.40%)
Mar 10, 2006 14.90 15.30 14.80 14.95 112,615 +0.35(+2.40%)
Mar 09, 2006 14.43 14.72 14.35 14.60 86,939 +0.21(+1.46%)
Mar 08, 2006 14.39 14.79 14.16 14.39 167,531 -0.04(-0.28%)
Mar 07, 2006 14.60 14.93 14.30 14.43 37,513 -0.27(-1.84%)
Mar 06, 2006 15.10 15.43 14.70 14.70 49,477 -0.29(-1.93%)
Mar 03, 2006 14.70 15.19 14.66 14.99 28,052 +0.32(+2.18%)
Mar 02, 2006 14.72 14.77 14.55 14.67 47,937 -0.20(-1.34%)
Mar 01, 2006 14.64 14.89 14.54 14.87 52,845 +0.27(+1.85%)
Feb 28, 2006 15.17 15.22 14.51 14.60 87,420 -0.57(-3.76%)
Feb 27, 2006 14.93 15.50 14.91 15.17 85,961 +0.27(+1.81%)
Feb 24, 2006 14.59 15.03 14.53 14.90 54,543 +0.37(+2.55%)
Feb 23, 2006 14.55 14.75 14.31 14.53 92,567 -0.04(-0.27%)
Feb 22, 2006 14.55 14.75 14.11 14.57 76,666 +0.01(+0.07%)
Feb 21, 2006 14.11 14.56 13.91 14.56 57,865 +0.39(+2.75%)
Feb 17, 2006 14.18 14.25 13.80 14.17 52,488 +0.02(+0.14%)
Feb 16, 2006 13.56 14.15 13.56 14.15 59,500 +0.64(+4.74%)
Feb 15, 2006 13.35 13.51 13.30 13.51 20,763 +0.22(+1.66%)
Feb 14, 2006 13.11 13.29 13.01 13.29 49,343 +0.27(+2.07%)
Feb 13, 2006 13.55 13.55 13.00 13.02 70,022 -0.46(-3.41%)
Feb 10, 2006 13.00 13.49 12.98 13.48 48,475 +0.44(+3.37%)
Feb 09, 2006 13.09 13.09 13.01 13.04 35,287 +0.05(+0.38%)
Feb 08, 2006 12.86 13.07 12.80 12.99 112,313 +0.03(+0.23%)
Feb 07, 2006 12.60 12.99 12.58 12.96 171,069 +0.26(+2.05%)
Feb 06, 2006 12.58 12.75 12.50 12.70 198,914 +0.04(+0.32%)
Feb 03, 2006 12.09 12.73 11.61 12.66 403,524 -0.43(-3.28%)
Feb 02, 2006 13.04 13.10 12.95 13.09 122,436 +0.09(+0.69%)
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.