John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.09 18.18 17.37 18.10 84,430 +0.04(+0.22%)
Aug 30, 2005 18.46 18.46 18.00 18.06 67,482 -0.40(-2.17%)
Aug 29, 2005 18.85 18.85 18.22 18.46 60,047 -0.39(-2.07%)
Aug 26, 2005 19.02 19.37 18.81 18.85 75,351 -0.27(-1.41%)
Aug 25, 2005 19.40 19.51 18.75 19.12 206,672 -0.27(-1.39%)
Aug 24, 2005 21.00 21.00 19.03 19.39 244,017 -2.53(-11.54%)
Aug 23, 2005 21.80 22.02 21.50 21.92 30,624 -0.11(-0.50%)
Aug 22, 2005 22.50 22.50 21.25 22.03 33,360 -0.30(-1.34%)
Aug 19, 2005 22.00 22.47 22.00 22.33 7,789 +0.33(+1.50%)
Aug 18, 2005 22.24 22.41 21.89 22.00 13,483 -0.38(-1.70%)
Aug 17, 2005 22.11 22.73 22.11 22.38 10,674 +0.18(+0.81%)
Aug 16, 2005 21.94 22.35 21.18 22.20 24,941 +0.06(+0.27%)
Aug 15, 2005 22.17 22.68 22.13 22.14 11,661 -0.08(-0.36%)
Aug 12, 2005 22.79 22.83 21.80 22.22 58,165 -0.81(-3.52%)
Aug 11, 2005 22.12 23.03 22.11 23.03 17,088 +0.75(+3.37%)
Aug 10, 2005 22.85 23.03 22.10 22.28 20,026 -0.66(-2.88%)
Aug 09, 2005 22.70 23.00 22.70 22.94 6,800 +0.40(+1.77%)
Aug 08, 2005 22.73 22.96 22.37 22.54 10,222 +0.11(+0.49%)
Aug 05, 2005 22.65 22.72 22.35 22.43 16,574 -0.48(-2.10%)
Aug 04, 2005 22.81 23.05 22.81 22.91 28,136 -0.12(-0.52%)
Aug 03, 2005 22.77 23.03 22.45 23.03 23,296 +0.34(+1.50%)
Aug 02, 2005 22.79 22.94 22.51 22.69 15,577 -0.25(-1.09%)
Aug 01, 2005 22.49 23.05 22.44 22.94 36,493 +0.19(+0.84%)
Jul 29, 2005 23.00 23.00 22.72 22.75 19,035 -0.21(-0.91%)
Jul 28, 2005 22.45 23.00 22.45 22.96 15,689 +0.40(+1.77%)
Jul 27, 2005 22.43 22.56 22.33 22.56 11,737 +0.21(+0.94%)
Jul 26, 2005 22.55 22.83 21.95 22.35 27,857 -0.32(-1.41%)
Jul 25, 2005 22.64 23.00 22.53 22.67 61,793 +0.10(+0.44%)
Jul 22, 2005 22.15 22.57 22.15 22.57 26,405 +0.18(+0.80%)
Jul 21, 2005 22.28 22.50 22.28 22.39 17,573 -0.06(-0.27%)
Jul 20, 2005 22.34 22.57 22.34 22.45 11,246 -0.04(-0.18%)
Jul 19, 2005 22.53 22.64 22.37 22.49 26,629 +0.09(+0.40%)
Jul 18, 2005 22.15 22.50 22.15 22.40 14,648 -0.08(-0.36%)
Jul 15, 2005 22.16 22.49 22.15 22.48 16,663 +0.00(+0.00%)
Jul 14, 2005 22.98 22.98 22.26 22.48 11,456 -0.39(-1.71%)
Jul 13, 2005 23.03 23.03 22.12 22.87 20,415 +0.06(+0.26%)
Jul 12, 2005 23.29 23.35 22.81 22.81 20,574 -0.48(-2.06%)
Jul 11, 2005 22.49 23.42 22.38 23.29 32,588 +0.91(+4.07%)
Jul 08, 2005 22.22 22.39 22.03 22.38 19,189 +0.16(+0.72%)
Jul 07, 2005 22.61 22.61 21.90 22.22 15,294 -0.33(-1.46%)
Jul 06, 2005 22.54 22.80 22.54 22.55 18,424 -0.25(-1.10%)
Jul 05, 2005 22.91 22.91 22.49 22.80 23,100 -0.04(-0.18%)
Jul 01, 2005 23.18 23.18 21.72 22.84 49,000 -0.22(-0.95%)
Jun 30, 2005 22.87 23.17 22.52 23.06 34,212 +0.30(+1.32%)
Jun 29, 2005 22.73 23.14 22.15 22.76 27,716 +0.20(+0.89%)
Jun 28, 2005 21.89 22.56 21.39 22.56 33,883 +0.83(+3.82%)
Jun 27, 2005 21.73 21.80 21.60 21.73 34,861 +0.04(+0.18%)
Jun 24, 2005 21.67 22.80 21.50 21.69 134,395 -0.21(-0.96%)
Jun 23, 2005 21.70 22.04 21.67 21.90 21,673 +0.09(+0.41%)
Jun 22, 2005 21.59 21.82 21.35 21.81 29,097 +0.16(+0.74%)
Jun 21, 2005 21.54 22.14 21.38 21.65 20,445 +0.00(+0.00%)
Jun 20, 2005 21.89 22.30 21.25 21.65 29,995 -0.27(-1.23%)
Jun 17, 2005 22.00 22.11 21.81 21.92 45,936 +0.08(+0.37%)
Jun 16, 2005 21.55 21.98 21.25 21.84 21,657 +0.33(+1.53%)
Jun 15, 2005 21.23 21.52 20.81 21.51 35,328 +0.03(+0.14%)
Jun 14, 2005 21.55 21.55 21.22 21.48 16,133 +0.06(+0.28%)
Jun 13, 2005 21.35 21.47 21.20 21.42 16,523 +0.22(+1.04%)
Jun 10, 2005 21.21 21.38 21.20 21.20 13,400 -0.01(-0.05%)
Jun 09, 2005 21.25 21.52 21.18 21.21 19,823 +0.01(+0.05%)
Jun 08, 2005 21.12 21.62 21.07 21.20 26,778 +0.00(+0.00%)
Jun 07, 2005 21.24 21.81 21.16 21.20 27,047 -0.02(-0.09%)
Jun 06, 2005 21.71 21.71 21.11 21.22 18,750 -0.41(-1.90%)
Jun 03, 2005 21.34 21.81 21.34 21.63 15,388 -0.13(-0.60%)
Jun 02, 2005 21.05 21.90 21.05 21.76 22,586 +0.37(+1.73%)
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.