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 (%)
Apr 29, 2005 12.67 12.68 12.17 12.22 64,689 -0.21(-1.71%)
Apr 28, 2005 12.56 12.64 12.40 12.43 110,809 -0.09(-0.74%)
Apr 27, 2005 12.34 12.59 12.02 12.52 141,231 +0.09(+0.74%)
Apr 26, 2005 12.76 12.80 12.43 12.43 203,243 -0.27(-2.10%)
Apr 25, 2005 10.99 12.98 10.99 12.69 301,598 +1.71(+15.54%)
Apr 22, 2005 11.18 11.22 10.68 10.99 131,386 -0.30(-2.70%)
Apr 21, 2005 11.17 11.49 11.06 11.29 98,974 +0.10(+0.92%)
Apr 20, 2005 11.66 11.66 11.08 11.19 77,299 -0.47(-4.01%)
Apr 19, 2005 11.66 11.75 11.49 11.66 82,478 -0.06(-0.51%)
Apr 18, 2005 11.75 11.93 11.65 11.72 51,429 -0.22(-1.82%)
Apr 15, 2005 12.15 12.24 11.80 11.93 59,497 -0.30(-2.49%)
Apr 14, 2005 12.40 12.48 12.22 12.24 78,360 -0.22(-1.79%)
Apr 13, 2005 12.75 12.85 12.35 12.46 43,441 -0.32(-2.51%)
Apr 12, 2005 12.51 12.96 12.41 12.78 55,478 +0.08(+0.64%)
Apr 11, 2005 12.90 12.92 12.58 12.70 65,615 -0.19(-1.48%)
Apr 08, 2005 13.20 13.30 12.89 12.89 44,555 -0.43(-3.23%)
Apr 07, 2005 13.29 13.43 13.23 13.32 55,803 -0.09(-0.65%)
Apr 06, 2005 13.18 13.49 13.00 13.41 124,579 +0.15(+1.11%)
Apr 05, 2005 13.27 13.35 13.11 13.26 71,771 +0.07(+0.54%)
Apr 04, 2005 12.71 13.58 12.71 13.19 85,751 +0.21(+1.59%)
Apr 01, 2005 13.20 13.45 12.92 12.98 88,893 -0.39(-2.89%)
Mar 31, 2005 12.87 13.45 12.87 13.37 84,135 +0.32(+2.42%)
Mar 30, 2005 12.79 13.09 12.79 13.05 18,286 +0.35(+2.78%)
Mar 29, 2005 12.54 12.78 12.54 12.70 53,645 +0.03(+0.21%)
Mar 28, 2005 12.61 12.77 12.60 12.67 61,331 -0.03(-0.26%)
Mar 24, 2005 12.78 13.05 12.66 12.71 116,526 -0.05(-0.38%)
Mar 23, 2005 12.72 12.91 12.64 12.75 75,339 -0.18(-1.43%)
Mar 22, 2005 12.37 13.42 12.37 12.94 96,720 +0.50(+4.02%)
Mar 21, 2005 12.51 12.76 12.35 12.44 96,540 -0.09(-0.69%)
Mar 18, 2005 12.67 12.67 12.49 12.53 68,478 -0.12(-0.95%)
Mar 17, 2005 12.89 12.89 12.44 12.65 46,822 -0.16(-1.23%)
Mar 16, 2005 12.55 12.95 12.55 12.80 58,134 +0.02(+0.13%)
Mar 15, 2005 13.07 13.07 12.79 12.79 29,905 -0.20(-1.55%)
Mar 14, 2005 12.92 13.18 12.81 12.99 61,933 +0.14(+1.06%)
Mar 11, 2005 13.27 13.35 12.59 12.85 112,706 -0.47(-3.51%)
Mar 10, 2005 12.97 13.36 12.97 13.32 176,503 +0.30(+2.30%)
Mar 09, 2005 13.76 13.84 12.84 13.02 92,460 -0.89(-6.37%)
Mar 08, 2005 14.20 14.28 13.87 13.91 132,820 -0.31(-2.18%)
Mar 07, 2005 14.12 14.33 14.12 14.22 55,877 -0.11(-0.76%)
Mar 04, 2005 14.16 14.35 14.08 14.33 58,382 +0.07(+0.50%)
Mar 03, 2005 14.20 14.28 14.20 14.26 53,315 -0.12(-0.83%)
Mar 02, 2005 14.20 14.41 14.02 14.38 92,532 +0.10(+0.69%)
Mar 01, 2005 13.88 14.32 13.88 14.28 102,827 +0.14(+0.98%)
Feb 28, 2005 14.11 14.20 14.05 14.14 156,252 +0.01(+0.06%)
Feb 25, 2005 13.95 14.15 13.95 14.13 37,774 -0.03(-0.23%)
Feb 24, 2005 13.80 14.16 13.79 14.16 46,329 +0.14(+1.01%)
Feb 23, 2005 14.00 14.05 13.92 14.02 28,013 -0.08(-0.54%)
Feb 22, 2005 13.93 14.14 13.83 14.10 85,540 -0.04(-0.31%)
Feb 18, 2005 14.27 14.27 13.96 14.14 67,472 +0.00(+0.00%)
Feb 17, 2005 14.15 14.17 13.93 14.14 101,524 -0.10(-0.73%)
Feb 16, 2005 14.03 14.34 14.03 14.24 106,082 +0.11(+0.77%)
Feb 15, 2005 14.15 14.24 14.08 14.14 131,582 -0.03(-0.23%)
Feb 14, 2005 14.22 14.26 14.08 14.17 69,879 -0.09(-0.61%)
Feb 11, 2005 13.64 14.27 13.64 14.26 80,498 +0.36(+2.62%)
Feb 10, 2005 13.84 13.93 13.62 13.89 35,049 -0.18(-1.31%)
Feb 09, 2005 14.14 14.22 14.01 14.08 63,661 -0.08(-0.58%)
Feb 08, 2005 13.88 14.20 13.88 14.16 116,234 +0.02(+0.12%)
Feb 07, 2005 13.77 14.31 13.76 14.14 148,508 +0.27(+1.92%)
Feb 04, 2005 14.14 14.27 13.86 13.88 198,198 -0.59(-4.10%)
Feb 03, 2005 14.44 14.48 14.28 14.47 99,928 -0.03(-0.19%)
Feb 02, 2005 14.20 14.52 14.20 14.50 163,352 +0.01(+0.04%)
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.