John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.94 12.01 11.82 11.86 58,577 -0.01(-0.05%)
May 27, 2005 11.91 11.91 11.78 11.87 30,460 +0.03(+0.24%)
May 26, 2005 12.03 12.03 11.67 11.84 105,272 +0.12(+1.00%)
May 25, 2005 11.82 11.92 11.72 11.72 41,956 -0.22(-1.83%)
May 24, 2005 11.86 12.14 11.78 11.94 92,708 +0.03(+0.24%)
May 23, 2005 11.75 12.04 11.57 11.91 30,813 +0.04(+0.38%)
May 20, 2005 12.06 12.06 11.74 11.87 46,459 -0.11(-0.94%)
May 19, 2005 12.05 12.30 11.82 11.98 77,097 -0.01(-0.05%)
May 18, 2005 11.97 12.09 11.71 11.99 39,044 +0.15(+1.28%)
May 17, 2005 11.90 11.92 11.67 11.83 47,149 -0.01(-0.05%)
May 16, 2005 11.92 12.08 11.65 11.84 55,229 -0.26(-2.18%)
May 13, 2005 11.98 12.16 11.98 12.10 49,206 +0.04(+0.32%)
May 12, 2005 12.17 12.23 12.06 12.06 25,601 -0.21(-1.69%)
May 11, 2005 12.00 12.31 12.00 12.27 39,868 +0.03(+0.27%)
May 10, 2005 12.61 12.65 11.99 12.24 41,326 -0.52(-4.09%)
May 09, 2005 12.49 12.77 12.49 12.76 23,631 +0.08(+0.62%)
May 06, 2005 12.77 12.80 12.52 12.68 21,611 +0.06(+0.49%)
May 05, 2005 12.64 12.87 12.53 12.62 26,461 -0.03(-0.22%)
May 04, 2005 12.64 12.95 12.08 12.65 47,163 +0.02(+0.18%)
May 03, 2005 12.46 12.94 12.35 12.63 60,704 +0.05(+0.40%)
May 02, 2005 12.47 12.73 12.47 12.58 132,475 -0.02(-0.18%)
Apr 29, 2005 13.06 13.08 12.55 12.60 62,729 -0.22(-1.71%)
Apr 28, 2005 12.95 13.04 12.78 12.82 107,452 -0.10(-0.74%)
Apr 27, 2005 12.72 12.98 12.40 12.91 136,953 +0.10(+0.74%)
Apr 26, 2005 13.16 13.20 12.82 12.82 197,088 -0.27(-2.10%)
Apr 25, 2005 11.34 13.39 11.34 13.09 292,463 +1.76(+15.54%)
Apr 22, 2005 11.53 11.57 11.01 11.33 127,406 -0.31(-2.70%)
Apr 21, 2005 11.52 11.85 11.41 11.64 95,976 +0.11(+0.92%)
Apr 20, 2005 12.03 12.03 11.43 11.54 74,958 -0.48(-4.01%)
Apr 19, 2005 12.02 12.12 11.85 12.02 79,980 -0.06(-0.51%)
Apr 18, 2005 12.12 12.30 12.01 12.08 49,871 -0.22(-1.82%)
Apr 15, 2005 12.52 12.62 12.17 12.31 57,695 -0.31(-2.49%)
Apr 14, 2005 12.79 12.87 12.60 12.62 75,987 -0.23(-1.79%)
Apr 13, 2005 13.15 13.25 12.73 12.85 42,125 -0.33(-2.51%)
Apr 12, 2005 12.90 13.37 12.79 13.18 53,797 +0.08(+0.64%)
Apr 11, 2005 13.30 13.32 12.97 13.10 63,628 -0.20(-1.48%)
Apr 08, 2005 13.61 13.72 13.29 13.29 43,205 -0.44(-3.23%)
Apr 07, 2005 13.70 13.85 13.65 13.74 54,113 -0.09(-0.65%)
Apr 06, 2005 13.60 13.92 13.41 13.83 120,806 +0.15(+1.11%)
Apr 05, 2005 13.69 13.77 13.52 13.67 69,597 +0.07(+0.54%)
Apr 04, 2005 13.11 14.00 13.11 13.60 83,154 +0.21(+1.59%)
Apr 01, 2005 13.61 13.87 13.33 13.39 86,201 -0.40(-2.89%)
Mar 31, 2005 13.28 13.87 13.28 13.79 81,587 +0.33(+2.42%)
Mar 30, 2005 13.19 13.50 13.19 13.46 17,732 +0.36(+2.78%)
Mar 29, 2005 12.93 13.18 12.93 13.10 52,020 +0.03(+0.21%)
Mar 28, 2005 13.00 13.16 12.99 13.07 59,474 -0.03(-0.26%)
Mar 24, 2005 13.18 13.46 13.06 13.10 112,997 -0.05(-0.38%)
Mar 23, 2005 13.12 13.31 13.04 13.15 73,058 -0.19(-1.43%)
Mar 22, 2005 12.75 13.84 12.75 13.34 93,790 +0.52(+4.02%)
Mar 21, 2005 12.90 13.16 12.73 12.83 93,616 -0.09(-0.69%)
Mar 18, 2005 13.07 13.07 12.88 12.92 66,404 -0.12(-0.95%)
Mar 17, 2005 13.29 13.29 12.83 13.04 45,404 -0.16(-1.23%)
Mar 16, 2005 12.95 13.35 12.94 13.20 56,374 +0.02(+0.13%)
Mar 15, 2005 13.48 13.48 13.19 13.19 28,999 -0.21(-1.55%)
Mar 14, 2005 13.32 13.60 13.21 13.39 60,057 +0.14(+1.06%)
Mar 11, 2005 13.69 13.76 12.98 13.25 109,292 -0.48(-3.51%)
Mar 10, 2005 13.38 13.78 13.38 13.74 171,158 +0.31(+2.30%)
Mar 09, 2005 14.19 14.27 13.24 13.43 89,660 -0.91(-6.37%)
Mar 08, 2005 14.64 14.73 14.30 14.34 128,797 -0.32(-2.18%)
Mar 07, 2005 14.56 14.78 14.56 14.66 54,184 -0.11(-0.76%)
Mar 04, 2005 14.61 14.80 14.52 14.77 56,614 +0.07(+0.50%)
Mar 03, 2005 14.64 14.72 14.64 14.70 51,701 -0.12(-0.83%)
Mar 02, 2005 14.64 14.86 14.46 14.82 89,729 +0.10(+0.69%)
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.