John B Sanfilippo (NQ: JBSS )

90.57 USD -0.60 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.00 23.00 22.72 22.75 19,035 -0.21(-0.91%)
Jul 28, 2005 22.45 23.00 22.45 22.96 15,689 +0.40(+1.77%)
Jul 27, 2005 22.43 22.56 22.33 22.56 11,737 +0.21(+0.94%)
Jul 26, 2005 22.55 22.83 21.95 22.35 27,857 -0.32(-1.41%)
Jul 25, 2005 22.64 23.00 22.53 22.67 61,793 +0.10(+0.44%)
Jul 22, 2005 22.15 22.57 22.15 22.57 26,405 +0.18(+0.80%)
Jul 21, 2005 22.28 22.50 22.28 22.39 17,573 -0.06(-0.27%)
Jul 20, 2005 22.34 22.57 22.34 22.45 11,246 -0.04(-0.18%)
Jul 19, 2005 22.53 22.64 22.37 22.49 26,629 +0.09(+0.40%)
Jul 18, 2005 22.15 22.50 22.15 22.40 14,648 -0.08(-0.36%)
Jul 15, 2005 22.16 22.49 22.15 22.48 16,663 +0.00(+0.00%)
Jul 14, 2005 22.98 22.98 22.26 22.48 11,456 -0.39(-1.71%)
Jul 13, 2005 23.03 23.03 22.12 22.87 20,415 +0.06(+0.26%)
Jul 12, 2005 23.29 23.35 22.81 22.81 20,574 -0.48(-2.06%)
Jul 11, 2005 22.49 23.42 22.38 23.29 32,588 +0.91(+4.07%)
Jul 08, 2005 22.22 22.39 22.03 22.38 19,189 +0.16(+0.72%)
Jul 07, 2005 22.61 22.61 21.90 22.22 15,294 -0.33(-1.46%)
Jul 06, 2005 22.54 22.80 22.54 22.55 18,424 -0.25(-1.10%)
Jul 05, 2005 22.91 22.91 22.49 22.80 23,100 -0.04(-0.18%)
Jul 01, 2005 23.18 23.18 21.72 22.84 49,000 -0.22(-0.95%)
Jun 30, 2005 22.87 23.17 22.52 23.06 34,212 +0.30(+1.32%)
Jun 29, 2005 22.73 23.14 22.15 22.76 27,716 +0.20(+0.89%)
Jun 28, 2005 21.89 22.56 21.39 22.56 33,883 +0.83(+3.82%)
Jun 27, 2005 21.73 21.80 21.60 21.73 34,861 +0.04(+0.18%)
Jun 24, 2005 21.67 22.80 21.50 21.69 134,395 -0.21(-0.96%)
Jun 23, 2005 21.70 22.04 21.67 21.90 21,673 +0.09(+0.41%)
Jun 22, 2005 21.59 21.82 21.35 21.81 29,097 +0.16(+0.74%)
Jun 21, 2005 21.54 22.14 21.38 21.65 20,445 +0.00(+0.00%)
Jun 20, 2005 21.89 22.30 21.25 21.65 29,995 -0.27(-1.23%)
Jun 17, 2005 22.00 22.11 21.81 21.92 45,936 +0.08(+0.37%)
Jun 16, 2005 21.55 21.98 21.25 21.84 21,657 +0.33(+1.53%)
Jun 15, 2005 21.23 21.52 20.81 21.51 35,328 +0.03(+0.14%)
Jun 14, 2005 21.55 21.55 21.22 21.48 16,133 +0.06(+0.28%)
Jun 13, 2005 21.35 21.47 21.20 21.42 16,523 +0.22(+1.04%)
Jun 10, 2005 21.21 21.38 21.20 21.20 13,400 -0.01(-0.05%)
Jun 09, 2005 21.25 21.52 21.18 21.21 19,823 +0.01(+0.05%)
Jun 08, 2005 21.12 21.62 21.07 21.20 26,778 +0.00(+0.00%)
Jun 07, 2005 21.24 21.81 21.16 21.20 27,047 -0.02(-0.09%)
Jun 06, 2005 21.71 21.71 21.11 21.22 18,750 -0.41(-1.90%)
Jun 03, 2005 21.34 21.81 21.34 21.63 15,388 -0.13(-0.60%)
Jun 02, 2005 21.05 21.90 21.05 21.76 22,586 +0.37(+1.73%)
Jun 01, 2005 21.41 21.50 21.15 21.39 44,777 +0.24(+1.13%)
May 31, 2005 21.28 21.42 21.07 21.15 32,856 -0.01(-0.05%)
May 27, 2005 21.23 21.24 21.00 21.16 17,085 +0.05(+0.24%)
May 26, 2005 21.45 21.45 20.80 21.11 59,047 +0.21(+1.00%)
May 25, 2005 21.08 21.26 20.90 20.90 23,533 -0.39(-1.83%)
May 24, 2005 21.14 21.65 21.00 21.29 52,000 +0.05(+0.24%)
May 23, 2005 20.95 21.46 20.63 21.24 17,283 +0.08(+0.38%)
May 20, 2005 21.51 21.51 20.93 21.16 26,059 -0.20(-0.94%)
May 19, 2005 21.49 21.93 21.07 21.36 43,244 -0.01(-0.05%)
May 18, 2005 21.34 21.55 20.88 21.37 21,900 +0.27(+1.28%)
May 17, 2005 21.21 21.26 20.81 21.10 26,446 -0.01(-0.05%)
May 16, 2005 21.25 21.53 20.77 21.11 30,978 -0.47(-2.18%)
May 13, 2005 21.35 21.68 21.35 21.58 27,600 +0.07(+0.33%)
May 12, 2005 21.69 21.81 21.51 21.51 14,360 -0.37(-1.69%)
May 11, 2005 21.40 21.94 21.40 21.88 22,362 +0.06(+0.27%)
May 10, 2005 22.49 22.55 21.37 21.82 23,180 -0.93(-4.09%)
May 09, 2005 22.27 22.76 22.26 22.75 13,255 +0.14(+0.62%)
May 06, 2005 22.77 22.82 22.33 22.61 12,122 +0.11(+0.49%)
May 05, 2005 22.54 22.94 22.34 22.50 14,842 -0.05(-0.22%)
May 04, 2005 22.53 23.08 21.54 22.55 26,454 +0.04(+0.18%)
May 03, 2005 22.21 23.07 22.02 22.51 34,049 +0.09(+0.40%)
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.