John B Sanfilippo (NQ: JBSS )

79.88 USD -1.67 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.22 54.25 49.80 51.04 296,100 -1.93(-3.64%)
Dec 30, 2003 53.29 53.80 52.53 52.97 123,936 -0.53(-0.99%)
Dec 29, 2003 51.61 54.38 50.78 53.50 311,252 +2.52(+4.94%)
Dec 26, 2003 50.20 51.30 49.46 50.98 69,620 +1.27(+2.55%)
Dec 24, 2003 50.67 51.11 49.35 49.71 80,763 -0.49(-0.98%)
Dec 23, 2003 49.50 50.90 47.71 50.20 186,591 +0.99(+2.01%)
Dec 22, 2003 49.25 50.55 48.18 49.21 274,722 +0.13(+0.27%)
Dec 19, 2003 48.70 49.09 47.52 49.08 233,214 +1.29(+2.70%)
Dec 18, 2003 47.25 48.75 46.76 47.79 286,036 +0.78(+1.66%)
Dec 17, 2003 46.95 47.40 46.00 47.01 172,178 +0.16(+0.34%)
Dec 16, 2003 45.30 46.94 43.50 46.85 355,507 +1.27(+2.79%)
Dec 15, 2003 47.60 47.60 45.06 45.58 297,541 +0.92(+2.06%)
Dec 12, 2003 46.55 46.69 44.26 44.66 222,801 -0.98(-2.15%)
Dec 11, 2003 46.30 46.70 44.05 45.64 434,590 -0.66(-1.43%)
Dec 10, 2003 46.17 47.84 45.48 46.30 545,126 +0.82(+1.80%)
Dec 09, 2003 44.30 47.20 43.81 45.48 444,495 +1.83(+4.19%)
Dec 08, 2003 44.80 44.99 43.10 43.65 419,127 +2.13(+5.13%)
Dec 05, 2003 40.71 42.50 39.99 41.52 229,923 +0.81(+1.98%)
Dec 04, 2003 38.43 41.22 37.98 40.71 184,566 +1.69(+4.34%)
Dec 03, 2003 42.94 42.94 37.31 39.02 288,025 -2.68(-6.43%)
Dec 02, 2003 44.19 44.66 41.12 41.70 343,883 -2.20(-5.01%)
Dec 01, 2003 41.45 44.25 40.42 43.90 500,589 +4.10(+10.30%)
Nov 28, 2003 39.60 40.00 39.09 39.80 79,084 +1.00(+2.58%)
Nov 26, 2003 38.31 39.44 36.66 38.80 231,868 +1.10(+2.92%)
Nov 25, 2003 34.73 38.48 34.26 37.70 329,231 +3.73(+10.98%)
Nov 24, 2003 33.77 34.22 33.61 33.97 287,265 +0.57(+1.71%)
Nov 21, 2003 34.07 33.77 33.15 33.40 229,343 -0.67(-1.97%)
Nov 20, 2003 35.80 36.15 33.57 34.07 294,389 -1.94(-5.39%)
Nov 19, 2003 36.94 37.84 35.00 36.01 208,490 -1.53(-4.08%)
Nov 18, 2003 38.20 38.25 37.20 37.54 109,615 -0.58(-1.52%)
Nov 17, 2003 38.58 38.83 37.28 38.12 152,046 -0.88(-2.26%)
Nov 14, 2003 38.60 39.50 37.27 39.00 302,437 +1.77(+4.75%)
Nov 13, 2003 36.59 38.49 36.00 37.23 201,756 +1.21(+3.36%)
Nov 12, 2003 35.40 36.70 33.00 36.02 301,636 -0.15(-0.41%)
Nov 11, 2003 39.41 39.71 35.20 36.17 436,834 -3.23(-8.20%)
Nov 10, 2003 40.20 40.30 38.67 39.40 334,541 +0.13(+0.33%)
Nov 07, 2003 39.25 39.96 38.15 39.27 220,063 +1.31(+3.45%)
Nov 06, 2003 38.24 39.09 36.67 37.96 199,718 +0.50(+1.33%)
Nov 05, 2003 36.99 38.00 36.26 37.46 171,337 +0.56(+1.52%)
Nov 04, 2003 36.90 37.15 36.24 36.90 231,377 +0.17(+0.46%)
Nov 03, 2003 34.87 37.98 34.57 36.73 339,405 +2.38(+6.93%)
Oct 31, 2003 35.80 35.80 33.08 34.35 159,248 -0.64(-1.83%)
Oct 30, 2003 32.30 35.82 33.20 34.99 276,363 +2.69(+8.33%)
Oct 29, 2003 31.89 32.90 31.37 32.30 238,867 +1.44(+4.67%)
Oct 28, 2003 29.50 32.16 29.00 30.86 264,197 +1.96(+6.78%)
Oct 27, 2003 28.49 29.69 28.30 28.90 182,100 +0.69(+2.45%)
Oct 24, 2003 28.45 28.60 28.10 28.21 65,100 -0.40(-1.40%)
Oct 23, 2003 28.02 29.59 28.02 28.61 172,000 +0.33(+1.17%)
Oct 22, 2003 25.47 29.13 25.12 28.28 354,400 +4.27(+17.78%)
Oct 21, 2003 24.62 24.65 23.65 24.01 21,308 -0.27(-1.11%)
Oct 20, 2003 24.06 24.62 23.50 24.28 64,977 +0.62(+2.62%)
Oct 17, 2003 23.75 24.34 23.65 23.66 11,258 -0.59(-2.43%)
Oct 16, 2003 24.61 24.75 23.00 24.25 31,458 -0.36(-1.46%)
Oct 15, 2003 24.35 24.75 23.99 24.61 70,433 +0.38(+1.57%)
Oct 14, 2003 23.50 24.25 23.50 24.23 87,731 +0.78(+3.33%)
Oct 13, 2003 23.15 23.53 22.92 23.45 46,039 +0.40(+1.74%)
Oct 10, 2003 22.94 23.47 22.90 23.05 27,258 -0.45(-1.91%)
Oct 09, 2003 23.41 23.55 23.30 23.50 17,734 +0.10(+0.43%)
Oct 08, 2003 23.79 23.91 23.40 23.40 24,269 -0.40(-1.68%)
Oct 07, 2003 22.90 24.50 22.90 23.80 109,568 +1.00(+4.39%)
Oct 06, 2003 21.90 22.83 21.40 22.80 67,108 +1.15(+5.31%)
Oct 03, 2003 21.77 22.00 21.25 21.65 23,900 +0.40(+1.88%)
Oct 02, 2003 21.40 21.45 21.25 21.25 36,988 -0.15(-0.70%)
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.