John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.75 14.83 14.32 14.69 98,776 +0.06(+0.42%)
Sep 29, 2004 14.41 14.63 14.27 14.63 61,690 +0.27(+1.91%)
Sep 28, 2004 14.17 14.36 14.17 14.36 35,659 +0.21(+1.51%)
Sep 27, 2004 13.97 14.26 13.89 14.14 69,892 +0.17(+1.24%)
Sep 24, 2004 14.14 14.42 13.97 13.97 58,124 -0.15(-1.03%)
Sep 23, 2004 14.20 14.30 14.09 14.12 24,070 -0.08(-0.55%)
Sep 22, 2004 14.04 14.36 14.03 14.20 36,015 -0.12(-0.86%)
Sep 21, 2004 14.36 14.41 14.24 14.32 34,946 +0.05(+0.35%)
Sep 20, 2004 14.34 14.41 14.01 14.27 82,372 +0.20(+1.39%)
Sep 17, 2004 14.39 14.58 13.97 14.07 113,574 -0.24(-1.68%)
Sep 16, 2004 14.08 14.44 14.08 14.31 85,582 -0.08(-0.58%)
Sep 15, 2004 14.96 15.05 14.17 14.40 245,157 -0.52(-3.46%)
Sep 14, 2004 15.03 15.24 14.91 14.91 37,442 -0.16(-1.08%)
Sep 13, 2004 15.92 15.92 14.99 15.08 86,473 -0.72(-4.58%)
Sep 10, 2004 15.76 15.96 15.50 15.80 66,504 -0.11(-0.71%)
Sep 09, 2004 16.26 16.27 15.85 15.91 264,591 -0.40(-2.44%)
Sep 08, 2004 15.72 16.32 15.72 16.31 66,101 +0.45(+2.83%)
Sep 07, 2004 15.48 16.01 15.48 15.86 89,369 +0.17(+1.07%)
Sep 03, 2004 15.68 15.89 15.68 15.69 57,054 +0.15(+0.94%)
Sep 02, 2004 15.26 15.55 15.26 15.55 58,124 +0.21(+1.39%)
Sep 01, 2004 16.07 16.53 15.31 15.33 77,380 -0.54(-3.39%)
Aug 31, 2004 15.93 16.04 15.87 15.87 69,892 -0.16(-1.01%)
Aug 30, 2004 15.92 16.12 15.92 16.04 69,357 -0.08(-0.52%)
Aug 27, 2004 15.74 16.12 15.45 16.12 98,241 +0.57(+3.64%)
Aug 26, 2004 15.28 16.02 15.10 15.55 169,559 +0.36(+2.40%)
Aug 25, 2004 14.86 15.19 14.73 15.19 202,722 +0.31(+2.07%)
Aug 24, 2004 15.17 15.37 14.88 14.88 108,582 -0.19(-1.27%)
Aug 23, 2004 15.39 15.50 15.01 15.07 94,497 -0.35(-2.29%)
Aug 20, 2004 15.21 15.46 15.07 15.42 210,329 +0.28(+1.85%)
Aug 19, 2004 14.73 15.68 14.20 15.14 479,617 +1.57(+11.57%)
Aug 18, 2004 12.77 13.88 12.77 13.57 112,608 +0.52(+4.00%)
Aug 17, 2004 13.13 13.41 12.75 13.05 70,248 +0.20(+1.53%)
Aug 16, 2004 12.74 13.29 12.74 12.86 124,272 -0.08(-0.61%)
Aug 13, 2004 12.38 13.06 12.38 12.93 64,364 +0.29(+2.26%)
Aug 12, 2004 12.57 12.95 12.07 12.65 69,000 +0.03(+0.22%)
Aug 11, 2004 12.85 12.85 11.99 12.62 146,381 -0.34(-2.60%)
Aug 10, 2004 12.51 13.08 12.51 12.96 111,791 +0.42(+3.31%)
Aug 09, 2004 13.11 13.11 12.40 12.54 81,481 -0.21(-1.67%)
Aug 06, 2004 13.06 13.28 12.72 12.75 107,512 -0.61(-4.57%)
Aug 05, 2004 14.44 14.55 13.16 13.37 266,196 -1.18(-8.13%)
Aug 04, 2004 15.13 15.13 14.55 14.55 124,272 -0.40(-2.66%)
Aug 03, 2004 15.08 15.38 14.87 14.95 79,459 -0.33(-2.17%)
Aug 02, 2004 15.14 15.42 14.90 15.28 111,256 +0.39(+2.60%)
Jul 30, 2004 15.09 15.11 14.87 14.89 48,853 -0.07(-0.49%)
Jul 29, 2004 14.94 15.09 14.86 14.96 83,264 -0.02(-0.11%)
Jul 28, 2004 14.95 15.04 14.58 14.98 133,722 +0.02(+0.11%)
Jul 27, 2004 14.89 15.12 14.89 14.96 46,178 +0.06(+0.41%)
Jul 26, 2004 15.15 15.15 14.72 14.90 51,171 +0.03(+0.19%)
Jul 23, 2004 14.89 15.06 14.87 14.87 82,372 -0.02(-0.11%)
Jul 22, 2004 14.89 15.05 14.72 14.89 100,559 -0.11(-0.71%)
Jul 21, 2004 15.27 15.33 14.86 15.00 78,628 +0.03(+0.23%)
Jul 20, 2004 14.90 15.17 14.87 14.96 131,047 -0.10(-0.63%)
Jul 19, 2004 14.95 15.23 14.82 15.06 183,288 +0.11(+0.75%)
Jul 16, 2004 15.01 15.14 14.93 14.95 93,070 -0.05(-0.34%)
Jul 15, 2004 14.96 15.14 14.95 15.00 42,791 +0.03(+0.21%)
Jul 14, 2004 15.18 15.20 14.86 14.97 76,132 -0.02(-0.10%)
Jul 13, 2004 15.00 15.03 14.90 14.98 62,760 +0.03(+0.23%)
Jul 12, 2004 14.80 15.14 14.80 14.95 221,444 +0.07(+0.45%)
Jul 09, 2004 14.96 15.04 14.84 14.88 60,799 -0.05(-0.34%)
Jul 08, 2004 14.60 15.26 14.59 14.93 93,962 -0.01(-0.04%)
Jul 07, 2004 14.98 15.14 14.91 14.94 95,388 -0.22(-1.48%)
Jul 06, 2004 15.24 15.52 14.81 15.16 138,001 -0.25(-1.64%)
Jul 02, 2004 15.28 15.52 15.12 15.41 124,985 +0.42(+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.