John B Sanfilippo (NQ: JBSS )

92.87 +0.79 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 24.61 24.94 23.81 24.28 399,184 -0.78(-3.11%)
Jan 29, 2004 26.48 26.48 23.98 25.06 724,715 -1.20(-4.57%)
Jan 28, 2004 30.06 30.51 26.02 26.26 1,448,369 -4.29(-14.04%)
Jan 27, 2004 31.40 31.98 30.23 30.55 836,256 -3.33(-9.83%)
Jan 26, 2004 33.33 34.58 33.33 33.88 356,750 +0.85(+2.58%)
Jan 23, 2004 31.67 33.32 30.19 33.03 482,082 +1.66(+5.28%)
Jan 22, 2004 31.98 32.83 31.30 31.38 247,482 -0.60(-1.88%)
Jan 21, 2004 30.91 32.32 30.83 31.98 168,524 +0.50(+1.59%)
Jan 20, 2004 33.98 33.98 30.72 31.47 623,024 -2.08(-6.21%)
Jan 16, 2004 32.99 33.92 32.41 33.56 376,300 +1.23(+3.79%)
Jan 15, 2004 32.49 32.66 31.38 32.33 249,919 +0.33(+1.03%)
Jan 14, 2004 31.01 32.00 30.43 32.00 363,439 +1.51(+4.94%)
Jan 13, 2004 30.29 31.20 29.38 30.50 383,235 -0.27(-0.88%)
Jan 12, 2004 30.85 32.27 29.86 30.77 426,952 -0.14(-0.45%)
Jan 09, 2004 30.83 31.89 29.13 30.91 1,013,079 -0.46(-1.45%)
Jan 08, 2004 34.81 35.80 31.14 31.36 1,228,034 -3.58(-10.25%)
Jan 07, 2004 36.49 36.83 34.75 34.95 442,082 -1.28(-3.54%)
Jan 06, 2004 35.66 36.29 34.93 36.23 255,211 +1.14(+3.26%)
Jan 05, 2004 34.97 35.49 34.38 35.08 322,045 +0.98(+2.86%)
Jan 02, 2004 34.28 35.43 33.55 34.11 335,078 +0.43(+1.27%)
Dec 31, 2003 35.12 35.80 32.86 33.68 448,741 -1.27(-3.64%)
Dec 30, 2003 35.16 35.50 34.66 34.95 187,825 -0.35(-0.99%)
Dec 29, 2003 34.05 35.88 33.51 35.30 471,704 +1.66(+4.94%)
Dec 26, 2003 33.12 33.85 32.64 33.64 105,509 +0.84(+2.55%)
Dec 24, 2003 33.43 33.72 32.56 32.80 122,396 -0.32(-0.98%)
Dec 23, 2003 32.66 33.59 31.48 33.12 282,779 +0.65(+2.01%)
Dec 22, 2003 32.50 33.36 31.79 32.47 416,342 +0.09(+0.27%)
Dec 19, 2003 32.13 32.39 31.36 32.39 353,437 +0.85(+2.70%)
Dec 18, 2003 31.18 32.17 30.85 31.53 433,489 +0.51(+1.66%)
Dec 17, 2003 30.98 31.28 30.35 31.02 260,936 +0.11(+0.34%)
Dec 16, 2003 29.89 30.97 28.70 30.91 538,773 +0.84(+2.79%)
Dec 15, 2003 31.41 31.41 29.73 30.08 450,925 +0.61(+2.06%)
Dec 12, 2003 30.72 30.81 29.20 29.47 337,656 -0.65(-2.15%)
Dec 11, 2003 30.55 30.81 29.07 30.12 658,623 -0.44(-1.43%)
Dec 10, 2003 30.47 31.56 30.01 30.55 826,141 +0.54(+1.80%)
Dec 09, 2003 29.23 31.14 28.91 30.01 673,634 +1.21(+4.19%)
Dec 08, 2003 29.56 29.69 28.44 28.80 635,189 +1.41(+5.13%)
Dec 05, 2003 26.86 28.04 26.39 27.40 348,449 +0.53(+1.98%)
Dec 04, 2003 25.36 27.20 25.06 26.86 279,710 +1.12(+4.34%)
Dec 03, 2003 28.33 28.33 24.62 25.75 436,503 -1.77(-6.43%)
Dec 02, 2003 29.16 29.47 27.13 27.52 521,156 -1.45(-5.01%)
Dec 01, 2003 27.35 29.20 26.67 28.97 758,645 +2.71(+10.30%)
Nov 28, 2003 26.13 26.39 25.79 26.26 119,852 +0.66(+2.58%)
Nov 26, 2003 25.28 26.02 24.19 25.60 351,397 +0.73(+2.92%)
Nov 25, 2003 22.92 25.39 22.61 24.88 498,951 +2.46(+10.98%)
Nov 24, 2003 22.28 22.58 22.18 22.41 435,351 +0.38(+1.71%)
Nov 21, 2003 22.48 22.28 21.87 22.04 347,570 -0.44(-1.97%)
Nov 20, 2003 23.62 23.85 22.15 22.48 446,148 -1.28(-5.39%)
Nov 19, 2003 24.37 24.97 23.09 23.76 315,967 -1.01(-4.08%)
Nov 18, 2003 25.21 25.24 24.55 24.77 166,122 -0.38(-1.52%)
Nov 17, 2003 25.46 25.62 24.60 25.15 230,426 -0.58(-2.26%)
Nov 14, 2003 25.47 26.06 24.59 25.73 458,345 +1.17(+4.75%)
Nov 13, 2003 24.14 25.40 23.75 24.57 305,762 +0.80(+3.36%)
Nov 12, 2003 23.36 24.22 21.77 23.77 457,131 -0.10(-0.41%)
Nov 11, 2003 26.00 26.20 23.23 23.87 662,024 -2.13(-8.20%)
Nov 10, 2003 26.53 26.59 25.52 26.00 506,998 +0.09(+0.33%)
Nov 07, 2003 25.90 26.37 25.17 25.91 333,506 +0.86(+3.45%)
Nov 06, 2003 25.23 25.79 24.20 25.05 302,673 +0.33(+1.33%)
Nov 05, 2003 24.41 25.07 23.93 24.72 259,662 +0.37(+1.52%)
Nov 04, 2003 24.35 24.51 23.91 24.35 350,653 +0.11(+0.46%)
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.