John B Sanfilippo (NQ: JBSS )

94.29 +1.74 (+1.88%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.30 14.39 13.89 14.25 101,855 +0.06(+0.42%)
Sep 29, 2004 13.98 14.19 13.84 14.19 63,613 +0.27(+1.91%)
Sep 28, 2004 13.74 13.92 13.74 13.92 36,770 +0.21(+1.51%)
Sep 27, 2004 13.55 13.83 13.47 13.72 72,070 +0.17(+1.24%)
Sep 24, 2004 13.71 13.98 13.54 13.55 59,936 -0.14(-1.03%)
Sep 23, 2004 13.77 13.86 13.66 13.69 24,820 -0.08(-0.55%)
Sep 22, 2004 13.62 13.92 13.61 13.77 37,138 -0.12(-0.86%)
Sep 21, 2004 13.93 13.98 13.81 13.89 36,035 +0.05(+0.35%)
Sep 20, 2004 13.90 13.97 13.59 13.84 84,940 +0.19(+1.39%)
Sep 17, 2004 13.96 14.14 13.55 13.65 117,115 -0.23(-1.69%)
Sep 16, 2004 13.65 14.00 13.65 13.88 88,250 -0.08(-0.58%)
Sep 15, 2004 14.50 14.59 13.74 13.96 252,799 -0.50(-3.46%)
Sep 14, 2004 14.57 14.78 14.46 14.46 38,609 -0.16(-1.08%)
Sep 13, 2004 15.44 15.44 14.53 14.62 89,169 -0.70(-4.58%)
Sep 10, 2004 15.28 15.47 15.03 15.32 68,577 -0.11(-0.71%)
Sep 09, 2004 15.77 15.77 15.37 15.43 272,839 -0.39(-2.44%)
Sep 08, 2004 15.25 15.82 15.25 15.82 68,162 +0.44(+2.83%)
Sep 07, 2004 15.01 15.52 15.01 15.38 92,155 +0.16(+1.07%)
Sep 03, 2004 15.20 15.41 15.20 15.22 58,833 +0.14(+0.94%)
Sep 02, 2004 14.80 15.08 14.80 15.08 59,936 +0.21(+1.39%)
Sep 01, 2004 15.58 16.03 14.85 14.87 79,792 -0.52(-3.39%)
Aug 31, 2004 15.45 15.55 15.39 15.39 72,070 -0.16(-1.01%)
Aug 30, 2004 15.44 15.64 15.44 15.55 71,519 -0.08(-0.52%)
Aug 27, 2004 15.27 15.64 14.98 15.63 101,303 +0.55(+3.64%)
Aug 26, 2004 14.82 15.54 14.64 15.08 174,845 +0.35(+2.40%)
Aug 25, 2004 14.41 14.73 14.28 14.73 209,042 +0.30(+2.07%)
Aug 24, 2004 14.71 14.90 14.43 14.43 111,967 -0.18(-1.27%)
Aug 23, 2004 14.92 15.03 14.55 14.61 97,442 -0.34(-2.29%)
Aug 20, 2004 14.75 15.00 14.61 14.96 216,885 +0.27(+1.85%)
Aug 19, 2004 14.28 15.21 13.77 14.69 494,568 +1.52(+11.57%)
Aug 18, 2004 12.38 13.46 12.38 13.16 116,118 +0.51(+4.00%)
Aug 17, 2004 12.73 13.00 12.37 12.66 72,438 +0.19(+1.53%)
Aug 16, 2004 12.35 12.89 12.35 12.47 128,146 -0.08(-0.61%)
Aug 13, 2004 12.01 12.66 12.01 12.54 66,371 +0.28(+2.26%)
Aug 12, 2004 12.19 12.56 11.70 12.27 71,151 +0.03(+0.22%)
Aug 11, 2004 12.46 12.46 11.63 12.24 150,944 -0.33(-2.60%)
Aug 10, 2004 12.13 12.68 12.13 12.56 115,276 +0.40(+3.31%)
Aug 09, 2004 12.72 12.72 12.03 12.16 84,021 -0.21(-1.67%)
Aug 06, 2004 12.67 12.88 12.34 12.37 110,864 -0.59(-4.57%)
Aug 05, 2004 14.00 14.11 12.77 12.96 274,494 -1.15(-8.13%)
Aug 04, 2004 14.67 14.67 14.11 14.11 128,146 -0.39(-2.66%)
Aug 03, 2004 14.63 14.91 14.42 14.50 81,936 -0.32(-2.17%)
Aug 02, 2004 14.69 14.96 14.45 14.82 114,725 +0.38(+2.60%)
Jul 30, 2004 14.63 14.65 14.42 14.44 50,376 -0.07(-0.49%)
Jul 29, 2004 14.49 14.63 14.41 14.51 85,859 -0.02(-0.11%)
Jul 28, 2004 14.50 14.59 14.14 14.53 137,890 +0.02(+0.11%)
Jul 27, 2004 14.44 14.66 14.44 14.51 47,618 +0.06(+0.41%)
Jul 26, 2004 14.69 14.69 14.28 14.45 52,766 +0.03(+0.19%)
Jul 23, 2004 14.44 14.61 14.42 14.42 84,940 -0.02(-0.11%)
Jul 22, 2004 14.44 14.59 14.28 14.44 103,693 -0.10(-0.71%)
Jul 21, 2004 14.81 14.87 14.41 14.54 81,079 +0.03(+0.22%)
Jul 20, 2004 14.45 14.71 14.42 14.51 135,132 -0.09(-0.63%)
Jul 19, 2004 14.50 14.77 14.38 14.60 189,002 +0.11(+0.75%)
Jul 16, 2004 14.56 14.69 14.48 14.50 95,971 -0.05(-0.34%)
Jul 15, 2004 14.51 14.69 14.50 14.54 44,125 +0.03(+0.21%)
Jul 14, 2004 14.72 14.74 14.41 14.51 78,505 -0.01(-0.10%)
Jul 13, 2004 14.55 14.58 14.45 14.53 64,716 +0.03(+0.22%)
Jul 12, 2004 14.35 14.69 14.35 14.50 228,347 +0.07(+0.45%)
Jul 09, 2004 14.51 14.59 14.39 14.43 62,694 -0.05(-0.34%)
Jul 08, 2004 14.16 14.79 14.15 14.48 96,891 -0.01(-0.04%)
Jul 07, 2004 14.52 14.69 14.46 14.48 98,362 -0.22(-1.48%)
Jul 06, 2004 14.78 15.06 14.36 14.70 142,303 -0.24(-1.64%)
Jul 02, 2004 14.82 15.05 14.66 14.95 128,881 +0.41(+2.81%)
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.