John B Sanfilippo (NQ: JBSS )

94.35 +1.80 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 14.72 14.76 14.35 14.54 211,984 +0.01(+0.04%)
Jun 30, 2004 13.87 14.53 13.87 14.53 140,832 +0.31(+2.18%)
Jun 29, 2004 13.75 14.41 13.73 14.22 105,900 +0.19(+1.36%)
Jun 28, 2004 14.19 14.24 13.76 14.03 149,289 -0.15(-1.07%)
Jun 25, 2004 13.91 14.19 13.82 14.19 150,576 +0.26(+1.87%)
Jun 24, 2004 13.93 14.10 13.81 13.92 127,594 -0.01(-0.04%)
Jun 23, 2004 14.06 14.21 13.71 13.93 254,086 -0.11(-0.81%)
Jun 22, 2004 12.86 14.11 12.60 14.04 485,375 +1.42(+11.29%)
Jun 21, 2004 12.84 13.05 12.54 12.62 237,355 -0.07(-0.56%)
Jun 18, 2004 12.53 12.70 12.21 12.69 226,508 +0.04(+0.34%)
Jun 17, 2004 13.11 13.27 12.46 12.65 250,961 -0.48(-3.69%)
Jun 16, 2004 13.40 13.45 13.00 13.13 133,110 -0.26(-1.95%)
Jun 15, 2004 13.35 13.46 13.21 13.39 105,164 +0.04(+0.33%)
Jun 14, 2004 13.42 13.53 13.33 13.35 160,872 -0.16(-1.17%)
Jun 10, 2004 13.34 13.60 13.33 13.51 244,526 +0.17(+1.26%)
Jun 09, 2004 13.84 13.88 13.34 13.34 188,450 -0.53(-3.84%)
Jun 08, 2004 13.90 14.10 13.82 13.87 135,684 -0.22(-1.54%)
Jun 07, 2004 13.73 14.36 13.73 14.09 275,046 +0.40(+2.94%)
Jun 04, 2004 13.68 13.77 13.16 13.68 118,218 +0.08(+0.60%)
Jun 03, 2004 13.56 13.86 13.55 13.60 140,464 -0.12(-0.87%)
Jun 02, 2004 13.47 13.87 13.47 13.72 190,105 +0.09(+0.64%)
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.