John B Sanfilippo (NQ: JBSS )

92.08 +8.13 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.01 21.45 20.30 20.70 381,756 -0.47(-2.24%)
Apr 29, 2004 21.41 21.62 21.01 21.17 380,695 -0.55(-2.52%)
Apr 28, 2004 21.57 21.81 21.49 21.72 201,562 -0.16(-0.75%)
Apr 27, 2004 21.93 22.26 21.68 21.89 223,840 -0.02(-0.09%)
Apr 26, 2004 21.66 22.10 21.51 21.91 427,524 +0.10(+0.45%)
Apr 23, 2004 22.38 22.38 21.66 21.81 385,241 -0.44(-1.99%)
Apr 22, 2004 22.73 22.76 21.38 22.25 1,486,257 -2.36(-9.57%)
Apr 21, 2004 24.41 24.62 24.21 24.61 205,199 +0.38(+1.55%)
Apr 20, 2004 24.42 24.53 24.22 24.23 190,044 -0.11(-0.43%)
Apr 19, 2004 24.19 24.58 24.19 24.34 105,176 -0.08(-0.32%)
Apr 16, 2004 24.53 24.58 24.34 24.41 110,480 +0.00(+0.00%)
Apr 15, 2004 24.61 24.77 24.17 24.41 131,242 -0.24(-0.99%)
Apr 14, 2004 24.84 24.98 24.63 24.66 151,247 -0.29(-1.16%)
Apr 13, 2004 25.13 25.75 24.47 24.95 198,379 +0.03(+0.13%)
Apr 12, 2004 25.19 25.27 24.43 24.92 193,227 +0.01(+0.05%)
Apr 08, 2004 24.61 25.31 24.61 24.90 238,843 +0.47(+1.92%)
Apr 07, 2004 23.59 25.07 23.59 24.43 142,912 +0.61(+2.55%)
Apr 06, 2004 23.54 23.89 23.39 23.83 166,251 +0.18(+0.75%)
Apr 05, 2004 24.06 24.22 23.40 23.65 264,001 -0.32(-1.32%)
Apr 02, 2004 24.08 24.34 23.75 23.97 173,980 +0.06(+0.25%)
Apr 01, 2004 24.24 24.61 23.59 23.91 181,406 -0.31(-1.28%)
Mar 31, 2004 24.69 24.69 23.81 24.22 253,089 -0.29(-1.18%)
Mar 30, 2004 24.55 25.07 24.11 24.51 130,485 -0.47(-1.88%)
Mar 29, 2004 25.06 25.22 24.69 24.98 147,155 +0.29(+1.18%)
Mar 26, 2004 24.50 25.35 24.50 24.68 154,581 -0.17(-0.69%)
Mar 25, 2004 24.74 24.91 24.08 24.86 300,979 +0.53(+2.20%)
Mar 24, 2004 23.75 24.73 23.75 24.32 919,760 +0.18(+0.77%)
Mar 23, 2004 24.08 24.32 23.60 24.14 98,507 +0.28(+1.16%)
Mar 22, 2004 24.41 24.47 23.24 23.86 188,074 -0.55(-2.24%)
Mar 19, 2004 23.37 25.03 23.27 24.41 553,917 +1.17(+5.06%)
Mar 18, 2004 22.27 24.08 22.14 23.23 456,470 +1.05(+4.73%)
Mar 17, 2004 22.40 22.40 21.72 22.18 87,596 +0.34(+1.57%)
Mar 16, 2004 22.26 22.42 21.45 21.84 85,323 -0.36(-1.61%)
Mar 15, 2004 22.16 22.26 21.87 22.20 123,210 -0.07(-0.30%)
Mar 12, 2004 22.08 22.44 21.91 22.26 205,047 +0.16(+0.72%)
Mar 11, 2004 22.22 22.57 21.94 22.10 80,473 -0.18(-0.83%)
Mar 10, 2004 22.38 22.47 22.14 22.29 249,149 +0.09(+0.39%)
Mar 09, 2004 22.47 22.63 22.04 22.20 225,507 +0.01(+0.03%)
Mar 08, 2004 21.29 22.63 21.18 22.20 308,253 +0.91(+4.28%)
Mar 05, 2004 21.17 21.71 20.92 21.29 309,163 +0.06(+0.28%)
Mar 04, 2004 23.09 23.09 20.83 21.23 589,531 -1.53(-6.73%)
Mar 03, 2004 23.00 23.23 22.51 22.76 120,937 -0.07(-0.29%)
Mar 02, 2004 22.48 23.00 22.48 22.82 58,043 +0.34(+1.53%)
Mar 01, 2004 22.74 22.74 22.07 22.48 105,630 +0.18(+0.83%)
Feb 27, 2004 22.31 22.70 22.17 22.30 72,138 -0.20(-0.88%)
Feb 26, 2004 22.47 22.96 22.30 22.49 68,197 +0.13(+0.56%)
Feb 25, 2004 22.84 23.32 22.37 22.37 151,853 -0.28(-1.25%)
Feb 24, 2004 22.86 23.05 22.37 22.65 179,890 -0.28(-1.24%)
Feb 23, 2004 23.11 23.23 22.84 22.94 213,383 +0.17(+0.75%)
Feb 20, 2004 23.10 23.42 22.76 22.76 418,885 +0.11(+0.47%)
Feb 19, 2004 22.37 22.96 22.10 22.66 408,580 +0.59(+2.66%)
Feb 18, 2004 20.82 22.19 20.79 22.07 380,695 +0.66(+3.08%)
Feb 17, 2004 23.57 23.57 20.94 21.41 832,164 -1.74(-7.50%)
Feb 13, 2004 24.41 24.45 22.75 23.15 357,053 -0.73(-3.04%)
Feb 12, 2004 23.06 24.08 23.06 23.87 277,186 +0.45(+1.92%)
Feb 11, 2004 23.27 23.85 23.27 23.42 176,101 -0.14(-0.59%)
Feb 10, 2004 23.60 24.05 23.23 23.56 214,444 +0.01(+0.03%)
Feb 09, 2004 23.70 24.28 23.17 23.56 334,017 +0.13(+0.56%)
Feb 06, 2004 23.49 24.01 22.82 23.42 291,734 +0.40(+1.72%)
Feb 05, 2004 22.99 23.66 22.93 23.03 220,809 -0.18(-0.80%)
Feb 04, 2004 22.63 24.22 22.54 23.21 588,471 +0.12(+0.51%)
Feb 03, 2004 22.96 23.75 22.76 23.09 435,708 -0.16(-0.68%)
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.