John B Sanfilippo (NQ: JBSS )

92.36 USD +0.40 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 33.81 34.40 33.60 33.79 47,600 -0.30(-0.88%)
Feb 26, 2004 34.06 34.80 33.80 34.09 45,000 +0.19(+0.56%)
Feb 25, 2004 34.62 35.34 33.90 33.90 100,200 -0.43(-1.25%)
Feb 24, 2004 34.64 34.93 33.90 34.33 118,700 -0.43(-1.24%)
Feb 23, 2004 35.03 35.21 34.62 34.76 140,800 +0.26(+0.75%)
Feb 20, 2004 35.01 35.49 34.50 34.50 276,400 +0.16(+0.47%)
Feb 19, 2004 33.90 34.79 33.50 34.34 269,600 +0.89(+2.66%)
Feb 18, 2004 31.55 33.63 31.51 33.45 251,200 +1.00(+3.08%)
Feb 17, 2004 35.72 35.72 31.74 32.45 549,100 -2.63(-7.50%)
Feb 13, 2004 36.99 37.06 34.48 35.08 235,600 -1.10(-3.04%)
Feb 12, 2004 34.95 36.50 34.95 36.18 182,900 +0.68(+1.92%)
Feb 11, 2004 35.27 36.15 35.27 35.50 116,200 -0.21(-0.59%)
Feb 10, 2004 35.76 36.45 35.20 35.71 141,500 +0.01(+0.03%)
Feb 09, 2004 35.92 36.80 35.11 35.70 220,400 +0.20(+0.56%)
Feb 06, 2004 35.60 36.39 34.59 35.50 192,500 +0.60(+1.72%)
Feb 05, 2004 34.84 35.85 34.75 34.90 145,700 -0.28(-0.80%)
Feb 04, 2004 34.30 36.71 34.16 35.18 388,300 +0.18(+0.51%)
Feb 03, 2004 34.80 36.00 34.50 35.00 287,500 -0.24(-0.68%)
Feb 02, 2004 36.99 37.25 34.61 35.24 455,900 -1.56(-4.24%)
Jan 30, 2004 37.29 37.80 36.08 36.80 263,400 -1.18(-3.11%)
Jan 29, 2004 40.13 40.13 36.34 37.98 478,200 -1.82(-4.57%)
Jan 28, 2004 45.55 46.24 39.44 39.80 955,700 -6.50(-14.04%)
Jan 27, 2004 47.59 48.47 45.82 46.30 551,800 -5.05(-9.83%)
Jan 26, 2004 50.51 52.41 50.51 51.35 235,400 +1.29(+2.58%)
Jan 23, 2004 47.99 50.50 45.75 50.06 318,100 +2.51(+5.28%)
Jan 22, 2004 48.46 49.76 47.44 47.55 163,300 -0.91(-1.88%)
Jan 21, 2004 46.84 48.98 46.73 48.46 111,200 +0.76(+1.59%)
Jan 20, 2004 51.49 51.49 46.55 47.70 411,100 -3.16(-6.21%)
Jan 16, 2004 50.00 51.40 49.12 50.86 248,300 +1.86(+3.79%)
Jan 15, 2004 49.24 49.50 47.56 49.00 164,908 +0.50(+1.03%)
Jan 14, 2004 47.00 48.50 46.11 48.50 239,814 +2.28(+4.94%)
Jan 13, 2004 45.91 47.29 44.52 46.22 252,876 -0.41(-0.88%)
Jan 12, 2004 46.75 48.91 45.25 46.63 281,723 -0.21(-0.45%)
Jan 09, 2004 46.72 48.33 44.15 46.84 668,476 -0.69(-1.45%)
Jan 08, 2004 52.75 54.25 47.20 47.53 810,313 -5.43(-10.25%)
Jan 07, 2004 55.30 55.82 52.66 52.96 291,706 -1.94(-3.54%)
Jan 06, 2004 54.05 55.00 52.93 54.90 168,400 +1.73(+3.26%)
Jan 05, 2004 53.00 53.78 52.11 53.17 212,500 +1.48(+2.86%)
Jan 02, 2004 51.95 53.70 50.84 51.69 221,100 +0.65(+1.27%)
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%)
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.