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 (%)
Jan 31, 2005 14.09 14.59 14.09 14.48 223,537 +0.11(+0.74%)
Jan 28, 2005 14.10 14.50 14.09 14.37 220,796 +0.00(+0.00%)
Jan 27, 2005 13.74 14.68 12.90 14.37 445,109 +0.24(+1.67%)
Jan 26, 2005 14.12 14.14 13.91 14.14 64,356 +0.06(+0.40%)
Jan 25, 2005 13.75 14.09 13.56 14.08 66,342 +0.70(+5.24%)
Jan 24, 2005 13.55 13.58 13.31 13.38 133,504 -0.29(-2.13%)
Jan 21, 2005 13.60 13.91 13.60 13.67 28,156 +0.03(+0.25%)
Jan 20, 2005 13.29 13.79 13.26 13.64 103,809 +0.21(+1.59%)
Jan 19, 2005 13.18 13.68 13.18 13.43 75,918 +0.06(+0.46%)
Jan 18, 2005 13.44 13.51 13.18 13.37 81,210 -0.05(-0.38%)
Jan 14, 2005 13.18 13.51 13.18 13.42 96,444 +0.10(+0.72%)
Jan 13, 2005 13.43 13.43 13.29 13.32 113,735 -0.24(-1.78%)
Jan 12, 2005 13.16 13.57 13.16 13.56 163,085 +0.10(+0.75%)
Jan 11, 2005 13.28 13.51 13.21 13.46 140,165 +0.00(+0.00%)
Jan 10, 2005 13.80 13.80 13.28 13.46 98,895 -0.23(-1.68%)
Jan 07, 2005 13.85 13.85 13.46 13.69 108,851 +0.01(+0.08%)
Jan 06, 2005 13.60 13.83 13.48 13.68 125,265 -0.08(-0.57%)
Jan 05, 2005 13.62 13.80 13.52 13.76 101,256 +0.01(+0.04%)
Jan 04, 2005 13.60 13.88 13.60 13.75 271,003 -0.04(-0.33%)
Jan 03, 2005 14.36 14.36 13.63 13.80 275,838 -0.66(-4.58%)
Dec 31, 2004 14.46 14.55 14.36 14.46 211,994 -0.26(-1.75%)
Dec 30, 2004 14.38 14.72 14.38 14.72 100,024 +0.20(+1.35%)
Dec 29, 2004 14.92 15.13 14.41 14.52 70,783 -0.51(-3.40%)
Dec 28, 2004 14.36 15.10 14.36 15.03 141,210 +0.62(+4.28%)
Dec 27, 2004 14.72 14.72 14.39 14.41 82,907 -0.20(-1.34%)
Dec 23, 2004 14.40 14.61 14.40 14.61 57,589 +0.01(+0.08%)
Dec 22, 2004 14.36 14.71 14.01 14.60 115,714 +0.45(+3.21%)
Dec 21, 2004 13.40 14.40 13.37 14.14 550,044 +0.85(+6.41%)
Dec 20, 2004 13.34 13.45 13.24 13.29 241,056 +0.02(+0.17%)
Dec 17, 2004 12.93 13.36 12.93 13.27 97,171 +0.14(+1.07%)
Dec 16, 2004 13.12 13.24 12.89 13.13 224,653 -0.02(-0.13%)
Dec 15, 2004 12.98 13.17 12.87 13.15 101,094 +0.19(+1.47%)
Dec 14, 2004 13.15 13.18 12.77 12.96 163,854 -0.08(-0.60%)
Dec 13, 2004 13.10 13.15 12.90 13.03 87,186 -0.07(-0.51%)
Dec 10, 2004 13.18 13.20 13.03 13.10 100,737 -0.02(-0.17%)
Dec 09, 2004 12.88 13.22 12.62 13.12 188,459 +0.07(+0.56%)
Dec 08, 2004 12.49 13.12 12.25 13.05 153,513 +0.66(+5.29%)
Dec 07, 2004 12.79 12.79 11.58 12.40 795,558 -0.22(-1.78%)
Dec 06, 2004 13.01 13.06 12.54 12.62 133,187 -0.35(-2.72%)
Dec 03, 2004 12.76 12.98 12.76 12.97 93,249 +0.01(+0.04%)
Dec 02, 2004 13.01 13.01 12.82 12.97 106,264 +0.07(+0.57%)
Dec 01, 2004 12.52 12.96 12.38 12.89 312,731 +0.44(+3.56%)
Nov 30, 2004 12.52 12.52 12.22 12.45 164,389 +0.11(+0.91%)
Nov 29, 2004 11.83 12.36 11.83 12.34 234,103 +0.53(+4.51%)
Nov 26, 2004 11.54 11.81 11.54 11.81 53,132 -0.06(-0.47%)
Nov 24, 2004 11.78 11.88 11.72 11.86 104,481 -0.01(-0.05%)
Nov 23, 2004 11.36 11.87 11.24 11.87 151,195 +0.52(+4.55%)
Nov 22, 2004 11.50 11.50 11.16 11.35 171,342 -0.03(-0.30%)
Nov 19, 2004 11.45 11.45 11.17 11.39 78,093 -0.02(-0.15%)
Nov 18, 2004 11.54 11.55 11.00 11.40 124,094 +0.24(+2.11%)
Nov 17, 2004 11.49 11.49 11.11 11.17 182,932 -0.05(-0.45%)
Nov 16, 2004 11.50 11.50 11.02 11.22 194,699 -0.17(-1.53%)
Nov 15, 2004 11.16 11.59 11.11 11.39 259,777 +0.22(+1.96%)
Nov 12, 2004 10.92 11.18 10.81 11.17 315,406 +0.29(+2.68%)
Nov 11, 2004 10.63 10.90 10.60 10.88 267,801 +0.33(+3.08%)
Nov 10, 2004 10.28 10.56 10.28 10.56 127,838 +0.24(+2.28%)
Nov 09, 2004 10.48 10.52 10.27 10.32 440,748 -0.07(-0.70%)
Nov 08, 2004 10.61 10.62 10.28 10.39 237,847 -0.12(-1.17%)
Nov 05, 2004 10.53 10.74 10.29 10.52 321,468 +0.14(+1.35%)
Nov 04, 2004 10.57 10.63 10.10 10.38 169,381 -0.19(-1.80%)
Nov 03, 2004 10.75 10.94 10.38 10.57 181,327 -0.02(-0.16%)
Nov 02, 2004 10.63 10.80 10.26 10.58 211,994 +0.19(+1.83%)
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.