John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.28 13.87 13.28 13.79 81,591 +0.33(+2.42%)
Mar 30, 2005 13.19 13.49 13.19 13.46 17,733 +0.36(+2.78%)
Mar 29, 2005 12.93 13.17 12.93 13.10 52,023 +0.03(+0.22%)
Mar 28, 2005 13.00 13.16 12.99 13.07 59,477 -0.03(-0.26%)
Mar 24, 2005 13.18 13.46 13.06 13.10 113,004 -0.05(-0.38%)
Mar 23, 2005 13.12 13.31 13.03 13.15 73,062 -0.19(-1.43%)
Mar 22, 2005 12.75 13.84 12.75 13.34 93,796 +0.52(+4.02%)
Mar 21, 2005 12.90 13.16 12.73 12.83 93,621 -0.09(-0.69%)
Mar 18, 2005 13.07 13.07 12.88 12.92 66,408 -0.12(-0.95%)
Mar 17, 2005 13.29 13.29 12.83 13.04 45,406 -0.16(-1.23%)
Mar 16, 2005 12.94 13.35 12.94 13.20 56,377 +0.02(+0.13%)
Mar 15, 2005 13.48 13.48 13.19 13.19 29,001 -0.21(-1.55%)
Mar 14, 2005 13.32 13.60 13.21 13.39 60,060 +0.14(+1.06%)
Mar 11, 2005 13.69 13.76 12.98 13.25 109,299 -0.48(-3.51%)
Mar 10, 2005 13.38 13.77 13.38 13.74 171,168 +0.31(+2.30%)
Mar 09, 2005 14.19 14.27 13.24 13.43 89,665 -0.91(-6.37%)
Mar 08, 2005 14.64 14.73 14.30 14.34 128,804 -0.32(-2.18%)
Mar 07, 2005 14.56 14.78 14.56 14.66 54,187 -0.11(-0.76%)
Mar 04, 2005 14.60 14.80 14.52 14.77 56,618 +0.07(+0.50%)
Mar 03, 2005 14.64 14.72 14.64 14.70 51,704 -0.12(-0.83%)
Mar 02, 2005 14.64 14.86 14.46 14.82 89,734 +0.10(+0.69%)
Mar 01, 2005 14.31 14.77 14.31 14.72 99,719 +0.14(+0.98%)
Feb 28, 2005 14.55 14.64 14.49 14.58 151,528 +0.01(+0.06%)
Feb 25, 2005 14.39 14.59 14.39 14.57 36,632 -0.03(-0.23%)
Feb 24, 2005 14.23 14.60 14.22 14.60 44,928 +0.15(+1.01%)
Feb 23, 2005 14.44 14.49 14.35 14.46 27,167 -0.08(-0.54%)
Feb 22, 2005 14.36 14.58 14.26 14.54 82,954 -0.04(-0.31%)
Feb 18, 2005 14.72 14.72 14.39 14.58 65,432 +0.00(+0.00%)
Feb 17, 2005 14.59 14.62 14.37 14.58 98,455 -0.11(-0.73%)
Feb 16, 2005 14.47 14.78 14.47 14.69 102,875 +0.11(+0.77%)
Feb 15, 2005 14.59 14.68 14.52 14.58 127,604 -0.03(-0.23%)
Feb 14, 2005 14.66 14.70 14.52 14.61 67,766 -0.09(-0.61%)
Feb 11, 2005 14.06 14.71 14.06 14.70 78,065 +0.38(+2.62%)
Feb 10, 2005 14.27 14.36 14.04 14.32 33,990 -0.19(-1.31%)
Feb 09, 2005 14.58 14.67 14.44 14.52 61,736 -0.08(-0.58%)
Feb 08, 2005 14.31 14.64 14.31 14.60 112,720 +0.02(+0.12%)
Feb 07, 2005 14.20 14.76 14.19 14.58 144,018 +0.27(+1.92%)
Feb 04, 2005 14.58 14.71 14.30 14.31 192,207 -0.61(-4.10%)
Feb 03, 2005 14.89 14.93 14.72 14.92 96,907 -0.03(-0.19%)
Feb 02, 2005 14.64 14.98 14.64 14.95 158,414 +0.01(+0.04%)
Feb 01, 2005 14.22 14.97 14.22 14.94 170,954 +0.46(+3.18%)
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%)
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.