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 (%)
May 28, 2004 13.59 13.73 13.34 13.55 299,314 +0.00(+0.00%)
May 27, 2004 13.73 13.86 13.42 13.55 663,898 -0.24(-1.77%)
May 26, 2004 14.69 14.74 13.72 13.79 893,348 -0.95(-6.46%)
May 25, 2004 14.82 14.95 14.69 14.75 305,198 -0.10(-0.66%)
May 24, 2004 14.66 15.10 14.66 14.84 179,809 +0.14(+0.96%)
May 21, 2004 15.18 15.33 14.58 14.70 203,894 -0.58(-3.81%)
May 20, 2004 15.29 15.50 15.08 15.28 138,993 -0.12(-0.78%)
May 19, 2004 14.85 15.47 14.85 15.40 184,589 +0.39(+2.61%)
May 18, 2004 15.36 15.51 14.98 15.01 169,329 -0.23(-1.53%)
May 17, 2004 15.22 15.41 14.37 15.25 515,527 +0.20(+1.30%)
May 14, 2004 15.46 15.87 14.97 15.05 184,957 -0.51(-3.25%)
May 13, 2004 15.54 15.83 15.29 15.56 189,002 -0.25(-1.58%)
May 12, 2004 15.55 16.06 14.96 15.81 263,463 +0.24(+1.54%)
May 11, 2004 15.62 15.72 15.07 15.57 166,939 -0.14(-0.90%)
May 10, 2004 15.96 16.08 15.60 15.71 215,477 -0.26(-1.60%)
May 07, 2004 16.43 16.66 15.94 15.96 135,316 -0.63(-3.77%)
May 06, 2004 15.74 16.68 15.71 16.59 550,092 +0.45(+2.76%)
May 05, 2004 16.43 16.71 15.77 16.14 593,298 -0.41(-2.50%)
May 04, 2004 17.34 17.44 16.40 16.56 303,543 -0.54(-3.18%)
May 03, 2004 17.32 17.38 16.70 17.10 587,230 +0.04(+0.22%)
Apr 30, 2004 17.32 17.68 16.74 17.06 463,129 -0.39(-2.24%)
Apr 29, 2004 17.65 17.82 17.32 17.45 461,842 -0.45(-2.52%)
Apr 28, 2004 17.78 17.98 17.72 17.91 244,526 -0.14(-0.75%)
Apr 27, 2004 18.07 18.35 17.87 18.04 271,552 -0.02(-0.09%)
Apr 26, 2004 17.85 18.22 17.73 18.06 518,653 +0.08(+0.45%)
Apr 23, 2004 18.44 18.44 17.85 17.98 467,357 -0.36(-1.99%)
Apr 22, 2004 18.74 18.76 17.62 18.34 1,803,059 -1.94(-9.57%)
Apr 21, 2004 20.12 20.29 19.96 20.28 248,938 +0.31(+1.55%)
Apr 20, 2004 20.13 20.22 19.96 19.97 230,553 -0.09(-0.43%)
Apr 19, 2004 19.94 20.26 19.94 20.06 127,594 -0.07(-0.32%)
Apr 16, 2004 20.22 20.26 20.06 20.12 134,029 +0.00(+0.00%)
Apr 15, 2004 20.28 20.42 19.92 20.12 159,217 -0.20(-0.99%)
Apr 14, 2004 20.48 20.59 20.30 20.33 183,486 -0.24(-1.16%)
Apr 13, 2004 20.72 21.23 20.17 20.57 240,665 +0.03(+0.13%)
Apr 12, 2004 20.77 20.83 20.14 20.54 234,414 +0.01(+0.05%)
Apr 08, 2004 20.29 20.86 20.29 20.53 289,754 +0.39(+1.92%)
Apr 07, 2004 19.44 20.67 19.44 20.14 173,374 +0.50(+2.55%)
Apr 06, 2004 19.41 19.69 19.28 19.64 201,688 +0.15(+0.75%)
Apr 05, 2004 19.84 19.96 19.29 19.49 320,274 -0.26(-1.32%)
Apr 02, 2004 19.85 20.06 19.58 19.75 211,064 +0.05(+0.25%)
Apr 01, 2004 19.98 20.28 19.44 19.71 220,073 -0.26(-1.28%)
Mar 31, 2004 20.35 20.35 19.63 19.96 307,036 -0.24(-1.18%)
Mar 30, 2004 20.23 20.67 19.87 20.20 158,298 -0.39(-1.88%)
Mar 29, 2004 20.66 20.79 20.35 20.59 178,522 +0.24(+1.18%)
Mar 26, 2004 20.20 20.90 20.20 20.35 187,531 -0.14(-0.69%)
Mar 25, 2004 20.39 20.53 19.85 20.49 365,134 +0.44(+2.20%)
Mar 24, 2004 19.58 20.39 19.58 20.05 1,115,812 +0.15(+0.77%)
Mar 23, 2004 19.85 20.04 19.46 19.90 119,505 +0.23(+1.16%)
Mar 22, 2004 20.12 20.17 19.16 19.67 228,163 -0.45(-2.24%)
Mar 19, 2004 19.26 20.63 19.18 20.12 671,987 +0.97(+5.06%)
Mar 18, 2004 18.36 19.85 18.25 19.15 553,769 +0.86(+4.73%)
Mar 17, 2004 18.47 18.47 17.90 18.29 106,267 +0.28(+1.57%)
Mar 16, 2004 18.35 18.48 17.68 18.00 103,510 -0.29(-1.61%)
Mar 15, 2004 18.26 18.35 18.03 18.30 149,473 -0.05(-0.30%)
Mar 12, 2004 18.20 18.50 18.06 18.35 248,754 +0.13(+0.72%)
Mar 11, 2004 18.31 18.60 18.09 18.22 97,626 -0.15(-0.83%)
Mar 10, 2004 18.44 18.52 18.25 18.37 302,256 +0.07(+0.39%)
Mar 09, 2004 18.53 18.65 18.17 18.30 273,575 +0.01(+0.03%)
Mar 08, 2004 17.55 18.66 17.46 18.30 373,959 +0.75(+4.28%)
Mar 05, 2004 17.45 17.89 17.25 17.55 375,062 +0.05(+0.28%)
Mar 04, 2004 19.04 19.04 17.17 17.50 715,193 -1.26(-6.73%)
Mar 03, 2004 18.96 19.15 18.55 18.76 146,715 -0.05(-0.29%)
Mar 02, 2004 18.53 18.96 18.53 18.81 70,416 +0.28(+1.53%)
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.