John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.87 13.45 12.87 13.37 84,140 +0.32(+2.42%)
Mar 30, 2005 12.79 13.09 12.79 13.05 18,287 +0.35(+2.78%)
Mar 29, 2005 12.54 12.78 12.54 12.70 53,648 +0.03(+0.21%)
Mar 28, 2005 12.61 12.76 12.60 12.67 61,335 -0.03(-0.26%)
Mar 24, 2005 12.78 13.05 12.66 12.71 116,533 -0.05(-0.38%)
Mar 23, 2005 12.72 12.91 12.64 12.75 75,344 -0.18(-1.43%)
Mar 22, 2005 12.37 13.42 12.37 12.94 96,725 +0.50(+4.02%)
Mar 21, 2005 12.51 12.76 12.35 12.44 96,545 -0.09(-0.69%)
Mar 18, 2005 12.67 12.67 12.49 12.53 68,482 -0.12(-0.95%)
Mar 17, 2005 12.89 12.89 12.44 12.65 46,824 -0.16(-1.23%)
Mar 16, 2005 12.55 12.95 12.55 12.80 58,138 +0.02(+0.13%)
Mar 15, 2005 13.07 13.07 12.79 12.79 29,907 -0.20(-1.55%)
Mar 14, 2005 12.92 13.18 12.81 12.99 61,936 +0.14(+1.06%)
Mar 11, 2005 13.27 13.35 12.59 12.85 112,712 -0.47(-3.51%)
Mar 10, 2005 12.97 13.36 12.97 13.32 176,514 +0.30(+2.30%)
Mar 09, 2005 13.76 13.84 12.84 13.02 92,465 -0.89(-6.37%)
Mar 08, 2005 14.20 14.28 13.87 13.91 132,827 -0.31(-2.18%)
Mar 07, 2005 14.12 14.33 14.12 14.22 55,880 -0.11(-0.76%)
Mar 04, 2005 14.16 14.35 14.08 14.33 58,386 +0.07(+0.50%)
Mar 03, 2005 14.20 14.28 14.20 14.26 53,319 -0.12(-0.83%)
Mar 02, 2005 14.20 14.41 14.02 14.37 92,537 +0.10(+0.69%)
Mar 01, 2005 13.87 14.32 13.87 14.28 102,833 +0.14(+0.98%)
Feb 28, 2005 14.11 14.20 14.05 14.14 156,261 +0.01(+0.06%)
Feb 25, 2005 13.95 14.15 13.95 14.13 37,776 -0.03(-0.23%)
Feb 24, 2005 13.80 14.16 13.79 14.16 46,332 +0.14(+1.01%)
Feb 23, 2005 14.00 14.05 13.92 14.02 28,015 -0.08(-0.54%)
Feb 22, 2005 13.93 14.14 13.83 14.10 85,545 -0.04(-0.31%)
Feb 18, 2005 14.27 14.27 13.96 14.14 67,476 +0.00(+0.00%)
Feb 17, 2005 14.15 14.17 13.93 14.14 101,530 -0.10(-0.73%)
Feb 16, 2005 14.03 14.34 14.03 14.24 106,088 +0.11(+0.77%)
Feb 15, 2005 14.15 14.24 14.08 14.14 131,590 -0.03(-0.23%)
Feb 14, 2005 14.22 14.25 14.08 14.17 69,883 -0.09(-0.61%)
Feb 11, 2005 13.63 14.27 13.63 14.26 80,503 +0.36(+2.62%)
Feb 10, 2005 13.84 13.93 13.62 13.89 35,052 -0.18(-1.31%)
Feb 09, 2005 14.14 14.22 14.00 14.08 63,665 -0.08(-0.58%)
Feb 08, 2005 13.87 14.20 13.87 14.16 116,241 +0.02(+0.12%)
Feb 07, 2005 13.77 14.31 13.76 14.14 148,517 +0.27(+1.92%)
Feb 04, 2005 14.14 14.27 13.86 13.87 198,210 -0.59(-4.10%)
Feb 03, 2005 14.43 14.48 14.28 14.47 99,934 -0.03(-0.19%)
Feb 02, 2005 14.20 14.52 14.20 14.49 163,362 +0.01(+0.04%)
Feb 01, 2005 13.79 14.52 13.79 14.49 176,293 +0.45(+3.18%)
Jan 31, 2005 13.66 14.15 13.66 14.04 230,519 +0.10(+0.74%)
Jan 28, 2005 13.67 14.06 13.66 13.94 227,693 +0.00(+0.00%)
Jan 27, 2005 13.32 14.24 12.51 13.94 459,011 +0.23(+1.67%)
Jan 26, 2005 13.69 13.71 13.49 13.71 66,366 +0.05(+0.40%)
Jan 25, 2005 13.33 13.67 13.15 13.66 68,414 +0.68(+5.24%)
Jan 24, 2005 13.14 13.17 12.91 12.98 137,674 -0.28(-2.13%)
Jan 21, 2005 13.19 13.49 13.19 13.26 29,035 +0.03(+0.25%)
Jan 20, 2005 12.89 13.37 12.86 13.23 107,051 +0.21(+1.59%)
Jan 19, 2005 12.78 13.27 12.78 13.02 78,289 +0.06(+0.46%)
Jan 18, 2005 13.03 13.10 12.78 12.96 83,746 -0.05(-0.38%)
Jan 14, 2005 12.78 13.10 12.78 13.01 99,456 +0.09(+0.72%)
Jan 13, 2005 13.02 13.02 12.89 12.92 117,287 -0.23(-1.78%)
Jan 12, 2005 12.76 13.16 12.76 13.15 168,179 +0.10(+0.75%)
Jan 11, 2005 12.87 13.10 12.81 13.05 144,543 +0.00(+0.00%)
Jan 10, 2005 13.38 13.38 12.87 13.05 101,984 -0.22(-1.68%)
Jan 07, 2005 13.43 13.43 13.05 13.28 112,251 +0.01(+0.08%)
Jan 06, 2005 13.19 13.41 13.07 13.27 129,178 -0.08(-0.57%)
Jan 05, 2005 13.21 13.38 13.11 13.34 104,418 +0.01(+0.04%)
Jan 04, 2005 13.19 13.46 13.19 13.34 279,467 -0.04(-0.33%)
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.