John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 17.86 17.92 17.22 17.63 569,478 +0.04(+0.22%)
Apr 30, 2004 17.86 18.23 17.26 17.59 449,128 -0.40(-2.24%)
Apr 29, 2004 18.20 18.38 17.86 18.00 447,880 -0.47(-2.52%)
Apr 28, 2004 18.33 18.54 18.27 18.46 237,134 -0.14(-0.75%)
Apr 27, 2004 18.64 18.92 18.42 18.60 263,343 -0.02(-0.09%)
Apr 26, 2004 18.41 18.79 18.28 18.62 502,974 +0.08(+0.45%)
Apr 23, 2004 19.02 19.02 18.41 18.54 453,229 -0.38(-1.99%)
Apr 22, 2004 19.32 19.35 18.17 18.91 1,748,552 -2.00(-9.57%)
Apr 21, 2004 20.75 20.93 20.58 20.91 241,413 +0.32(+1.55%)
Apr 20, 2004 20.76 20.85 20.58 20.59 223,583 -0.09(-0.43%)
Apr 19, 2004 20.56 20.89 20.56 20.68 123,737 -0.07(-0.32%)
Apr 16, 2004 20.85 20.89 20.68 20.75 129,978 +0.00(+0.00%)
Apr 15, 2004 20.91 21.05 20.54 20.75 154,404 -0.21(-0.99%)
Apr 14, 2004 21.12 21.23 20.94 20.96 177,939 -0.25(-1.16%)
Apr 13, 2004 21.36 21.89 20.80 21.21 233,389 +0.03(+0.13%)
Apr 12, 2004 21.41 21.48 20.77 21.18 227,327 +0.01(+0.05%)
Apr 08, 2004 20.92 21.51 20.92 21.17 280,995 +0.40(+1.92%)
Apr 07, 2004 20.05 21.31 20.05 20.77 168,133 +0.52(+2.55%)
Apr 06, 2004 20.01 20.31 19.88 20.25 195,591 +0.15(+0.75%)
Apr 05, 2004 20.45 20.58 19.89 20.10 310,592 -0.27(-1.32%)
Apr 02, 2004 20.47 20.69 20.19 20.37 204,684 +0.05(+0.25%)
Apr 01, 2004 20.61 20.91 20.05 20.32 213,420 -0.26(-1.28%)
Mar 31, 2004 20.99 20.99 20.24 20.58 297,754 -0.25(-1.18%)
Mar 30, 2004 20.86 21.31 20.49 20.83 153,513 -0.40(-1.88%)
Mar 29, 2004 21.30 21.44 20.99 21.23 173,125 +0.25(+1.18%)
Mar 26, 2004 20.82 21.55 20.82 20.98 181,862 -0.15(-0.69%)
Mar 25, 2004 21.03 21.17 20.47 21.13 354,096 +0.45(+2.20%)
Mar 24, 2004 20.19 21.02 20.19 20.67 1,082,080 +0.16(+0.77%)
Mar 23, 2004 20.47 20.67 20.06 20.52 115,892 +0.24(+1.16%)
Mar 22, 2004 20.75 20.80 19.75 20.28 221,265 -0.47(-2.24%)
Mar 19, 2004 19.86 21.27 19.78 20.75 651,673 +1.00(+5.06%)
Mar 18, 2004 18.93 20.47 18.82 19.75 537,028 +0.89(+4.73%)
Mar 17, 2004 19.04 19.04 18.46 18.86 103,055 +0.29(+1.57%)
Mar 16, 2004 18.92 19.06 18.23 18.56 100,380 -0.30(-1.61%)
Mar 15, 2004 18.83 18.92 18.59 18.87 144,954 -0.06(-0.30%)
Mar 12, 2004 18.77 19.07 18.62 18.92 241,234 +0.13(+0.72%)
Mar 11, 2004 18.88 19.18 18.65 18.79 94,675 -0.16(-0.83%)
Mar 10, 2004 19.02 19.10 18.82 18.95 293,119 +0.07(+0.39%)
Mar 09, 2004 19.10 19.23 18.73 18.87 265,305 +0.01(+0.03%)
Mar 08, 2004 18.09 19.24 18.00 18.87 362,654 +0.77(+4.28%)
Mar 05, 2004 17.99 18.45 17.79 18.09 363,724 +0.05(+0.28%)
Mar 04, 2004 19.63 19.63 17.71 18.04 693,572 -1.30(-6.73%)
Mar 03, 2004 19.55 19.74 19.13 19.34 142,280 -0.06(-0.29%)
Mar 02, 2004 19.11 19.55 19.11 19.40 68,287 +0.29(+1.53%)
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.