John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.32 22.32 21.78 22.20 92,200 +0.20(+0.91%)
Nov 29, 2004 21.10 22.03 21.10 22.00 131,300 +0.95(+4.51%)
Nov 26, 2004 20.58 21.05 20.58 21.05 29,800 -0.10(-0.47%)
Nov 24, 2004 21.00 21.18 20.90 21.15 58,600 -0.01(-0.05%)
Nov 23, 2004 20.25 21.16 20.04 21.16 84,800 +0.92(+4.55%)
Nov 22, 2004 20.50 20.50 19.90 20.24 96,100 -0.06(-0.30%)
Nov 19, 2004 20.41 20.41 19.92 20.30 43,800 -0.03(-0.15%)
Nov 18, 2004 20.58 20.59 19.61 20.33 69,600 +0.42(+2.11%)
Nov 17, 2004 20.48 20.48 19.80 19.91 102,600 -0.09(-0.45%)
Nov 16, 2004 20.50 20.50 19.64 20.00 109,200 -0.31(-1.53%)
Nov 15, 2004 19.90 20.67 19.80 20.31 145,700 +0.39(+1.96%)
Nov 12, 2004 19.47 19.94 19.28 19.92 176,900 +0.52(+2.68%)
Nov 11, 2004 18.96 19.43 18.90 19.40 150,200 +0.58(+3.08%)
Nov 10, 2004 18.33 18.82 18.33 18.82 71,700 +0.42(+2.28%)
Nov 09, 2004 18.68 18.75 18.31 18.40 247,200 -0.13(-0.70%)
Nov 08, 2004 18.92 18.93 18.34 18.53 133,400 -0.22(-1.17%)
Nov 05, 2004 18.77 19.15 18.35 18.75 180,300 +0.25(+1.35%)
Nov 04, 2004 18.85 18.95 18.01 18.50 95,000 -0.34(-1.80%)
Nov 03, 2004 19.16 19.50 18.51 18.84 101,700 -0.03(-0.16%)
Nov 02, 2004 18.95 19.25 18.30 18.87 118,900 +0.34(+1.83%)
Nov 01, 2004 18.00 18.94 17.68 18.53 152,100 +0.50(+2.77%)
Oct 29, 2004 16.60 18.50 16.60 18.03 332,700 +1.43(+8.62%)
Oct 28, 2004 16.34 16.66 16.02 16.60 180,500 +0.56(+3.49%)
Oct 27, 2004 16.26 16.45 15.59 16.04 144,600 -0.21(-1.29%)
Oct 26, 2004 15.62 16.60 15.50 16.25 267,500 +0.65(+4.17%)
Oct 25, 2004 16.59 16.95 14.54 15.60 2,046,900 -6.80(-30.36%)
Oct 22, 2004 22.57 22.75 21.40 22.40 69,400 +0.07(+0.31%)
Oct 21, 2004 23.02 23.11 22.15 22.33 45,100 -0.27(-1.19%)
Oct 20, 2004 22.50 22.70 22.32 22.60 41,900 +0.12(+0.53%)
Oct 19, 2004 22.32 22.74 22.32 22.48 49,400 -0.38(-1.66%)
Oct 18, 2004 23.73 24.00 22.42 22.86 72,000 -0.39(-1.68%)
Oct 15, 2004 23.22 23.45 23.15 23.25 20,900 +0.15(+0.65%)
Oct 14, 2004 23.40 23.77 23.10 23.10 67,600 -0.79(-3.31%)
Oct 13, 2004 24.79 24.81 23.23 23.89 45,100 -0.76(-3.08%)
Oct 12, 2004 25.05 25.05 24.50 24.65 28,700 +0.03(+0.12%)
Oct 11, 2004 24.30 24.94 24.27 24.62 29,900 +0.22(+0.90%)
Oct 08, 2004 24.28 24.58 24.21 24.40 21,600 +0.24(+0.99%)
Oct 07, 2004 24.80 24.80 24.05 24.16 33,600 -0.64(-2.58%)
Oct 06, 2004 24.60 25.00 24.53 24.80 26,700 +0.22(+0.90%)
Oct 05, 2004 25.94 26.05 24.57 24.58 37,400 -1.45(-5.57%)
Oct 04, 2004 25.94 26.50 25.94 26.03 36,900 -0.05(-0.19%)
Oct 01, 2004 26.27 26.40 25.61 26.08 25,200 -0.12(-0.46%)
Sep 30, 2004 26.30 26.45 25.54 26.20 55,400 +0.11(+0.42%)
Sep 29, 2004 25.70 26.09 25.44 26.09 34,600 +0.49(+1.91%)
Sep 28, 2004 25.26 25.60 25.26 25.60 20,000 +0.38(+1.51%)
Sep 27, 2004 24.91 25.43 24.76 25.22 39,200 +0.31(+1.24%)
Sep 24, 2004 25.21 25.71 24.90 24.91 32,600 -0.26(-1.03%)
Sep 23, 2004 25.31 25.49 25.12 25.17 13,500 -0.14(-0.55%)
Sep 22, 2004 25.04 25.60 25.02 25.31 20,200 -0.22(-0.86%)
Sep 21, 2004 25.61 25.70 25.39 25.53 19,600 +0.09(+0.35%)
Sep 20, 2004 25.56 25.69 24.98 25.44 46,200 +0.35(+1.39%)
Sep 17, 2004 25.66 26.00 24.91 25.09 63,700 -0.43(-1.68%)
Sep 16, 2004 25.10 25.74 25.10 25.52 48,000 -0.15(-0.58%)
Sep 15, 2004 26.67 26.83 25.26 25.67 137,500 -0.92(-3.46%)
Sep 14, 2004 26.79 27.17 26.59 26.59 21,000 -0.29(-1.08%)
Sep 13, 2004 28.39 28.39 26.72 26.88 48,500 -1.29(-4.58%)
Sep 10, 2004 28.10 28.45 27.63 28.17 37,300 -0.20(-0.70%)
Sep 09, 2004 28.99 29.00 28.26 28.37 148,400 -0.71(-2.44%)
Sep 08, 2004 28.03 29.09 28.03 29.08 37,074 +0.80(+2.83%)
Sep 07, 2004 27.60 28.54 27.60 28.28 50,124 +0.30(+1.07%)
Sep 03, 2004 27.95 28.34 27.95 27.98 32,000 +0.26(+0.94%)
Sep 02, 2004 27.21 27.73 27.21 27.72 32,600 +0.38(+1.39%)
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.