John B Sanfilippo (NQ: JBSS )

83.09 +0.26 (+0.31%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.54 11.66 11.48 11.55 50,561 -0.09(-0.74%)
Sep 29, 2005 11.51 11.64 11.47 11.63 75,551 +0.08(+0.69%)
Sep 28, 2005 11.56 11.75 11.49 11.55 153,167 -0.11(-0.96%)
Sep 27, 2005 11.75 11.84 11.51 11.67 114,405 -0.02(-0.17%)
Sep 26, 2005 11.30 11.85 11.30 11.69 161,618 +0.45(+3.99%)
Sep 23, 2005 11.24 11.38 11.14 11.24 69,928 -0.05(-0.41%)
Sep 22, 2005 11.28 11.47 11.13 11.28 179,149 +0.15(+1.30%)
Sep 21, 2005 11.42 11.42 11.12 11.14 189,761 -0.35(-3.04%)
Sep 20, 2005 11.79 11.79 11.22 11.49 194,319 -0.27(-2.30%)
Sep 19, 2005 11.88 12.20 11.72 11.76 66,191 -0.17(-1.38%)
Sep 16, 2005 12.19 12.19 11.63 11.92 132,912 -0.18(-1.47%)
Sep 15, 2005 12.11 12.17 11.98 12.10 83,014 -0.04(-0.33%)
Sep 14, 2005 12.24 12.30 12.11 12.14 60,620 -0.09(-0.75%)
Sep 13, 2005 12.08 12.23 11.92 12.23 302,438 +0.18(+1.48%)
Sep 12, 2005 12.15 12.24 11.94 12.06 204,540 -0.16(-1.30%)
Sep 09, 2005 12.16 12.37 12.14 12.21 156,832 +0.06(+0.49%)
Sep 08, 2005 12.21 12.35 12.09 12.15 84,986 -0.11(-0.91%)
Sep 07, 2005 12.06 12.27 11.88 12.27 131,114 +0.19(+1.58%)
Sep 06, 2005 11.97 12.11 11.61 12.08 284,906 +0.26(+2.24%)
Sep 02, 2005 11.85 11.98 11.71 11.81 75,885 +0.02(+0.17%)
Sep 01, 2005 12.03 12.03 11.73 11.79 106,979 -0.15(-1.27%)
Aug 31, 2005 11.94 12.00 11.46 11.94 127,954 +0.03(+0.22%)
Aug 30, 2005 12.18 12.18 11.88 11.92 102,269 -0.26(-2.17%)
Aug 29, 2005 12.44 12.44 12.02 12.18 91,001 -0.26(-2.07%)
Aug 26, 2005 12.55 12.78 12.41 12.44 114,194 -0.18(-1.41%)
Aug 25, 2005 12.80 12.87 12.37 12.62 313,212 -0.18(-1.39%)
Aug 24, 2005 13.86 13.86 12.56 12.79 369,809 -1.67(-11.54%)
Aug 23, 2005 14.38 14.53 14.19 14.46 46,410 -0.07(-0.50%)
Aug 22, 2005 14.85 14.85 14.02 14.54 50,557 -0.20(-1.34%)
Aug 19, 2005 14.52 14.83 14.52 14.73 11,804 +0.22(+1.50%)
Aug 18, 2005 14.68 14.79 14.44 14.52 20,433 -0.25(-1.70%)
Aug 17, 2005 14.59 15.00 14.59 14.77 16,176 +0.12(+0.81%)
Aug 16, 2005 14.48 14.75 13.98 14.65 37,798 +0.04(+0.27%)
Aug 15, 2005 14.63 14.97 14.60 14.61 17,672 -0.05(-0.36%)
Aug 12, 2005 15.04 15.06 14.38 14.66 88,149 -0.53(-3.52%)
Aug 11, 2005 14.60 15.20 14.59 15.20 25,896 +0.49(+3.37%)
Aug 10, 2005 15.08 15.20 14.58 14.70 30,349 -0.44(-2.88%)
Aug 09, 2005 14.98 15.18 14.98 15.14 10,305 +0.26(+1.78%)
Aug 08, 2005 15.00 15.15 14.76 14.87 15,491 +0.07(+0.49%)
Aug 05, 2005 14.95 14.99 14.75 14.80 25,118 -0.32(-2.10%)
Aug 04, 2005 15.05 15.21 15.05 15.12 42,640 -0.08(-0.52%)
Aug 03, 2005 15.02 15.20 14.81 15.20 35,305 +0.22(+1.50%)
Aug 02, 2005 15.04 15.14 14.85 14.97 23,607 -0.17(-1.09%)
Aug 01, 2005 14.84 15.21 14.81 15.14 55,305 +0.13(+0.84%)
Jul 29, 2005 15.18 15.18 14.99 15.01 28,847 -0.14(-0.91%)
Jul 28, 2005 14.81 15.18 14.81 15.15 23,776 +0.26(+1.77%)
Jul 27, 2005 14.80 14.89 14.73 14.89 17,787 +0.14(+0.94%)
Jul 26, 2005 14.88 15.06 14.48 14.75 42,217 -0.21(-1.41%)
Jul 25, 2005 14.94 15.18 14.87 14.96 93,647 +0.07(+0.44%)
Jul 22, 2005 14.62 14.89 14.62 14.89 40,016 +0.12(+0.80%)
Jul 21, 2005 14.70 14.85 14.70 14.77 26,631 -0.04(-0.27%)
Jul 20, 2005 14.74 14.89 14.74 14.81 17,043 -0.03(-0.18%)
Jul 19, 2005 14.87 14.94 14.76 14.84 40,356 +0.06(+0.40%)
Jul 18, 2005 14.62 14.85 14.62 14.78 22,199 -0.05(-0.36%)
Jul 15, 2005 14.62 14.84 14.62 14.83 25,252 +0.00(+0.00%)
Jul 14, 2005 15.16 15.16 14.69 14.83 17,361 -0.26(-1.71%)
Jul 13, 2005 15.20 15.20 14.60 15.09 30,939 +0.04(+0.26%)
Jul 12, 2005 15.37 15.41 15.05 15.05 31,180 -0.32(-2.06%)
Jul 11, 2005 14.84 15.45 14.77 15.37 49,387 +0.60(+4.07%)
Jul 08, 2005 14.66 14.77 14.54 14.77 29,081 +0.11(+0.72%)
Jul 07, 2005 14.92 14.92 14.45 14.66 23,178 -0.22(-1.46%)
Jul 06, 2005 14.87 15.04 14.87 14.88 27,921 -0.16(-1.10%)
Jul 05, 2005 15.12 15.12 14.84 15.04 35,008 -0.03(-0.18%)
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.