John B Sanfilippo (NQ: JBSS )

81.74 USD -0.66 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.96 18.43 17.92 18.28 43,500 +0.23(+1.27%)
Oct 28, 2005 17.76 18.05 17.71 18.05 44,084 +0.50(+2.85%)
Oct 27, 2005 18.01 18.03 17.42 17.55 34,383 -0.50(-2.77%)
Oct 26, 2005 18.35 18.41 18.05 18.05 48,866 +0.02(+0.11%)
Oct 25, 2005 17.89 18.50 17.78 18.03 36,116 +0.03(+0.17%)
Oct 24, 2005 17.52 18.00 17.48 18.00 35,637 +0.62(+3.57%)
Oct 21, 2005 17.46 18.06 17.00 17.38 50,287 -0.08(-0.46%)
Oct 20, 2005 17.04 17.55 17.04 17.46 25,971 +0.37(+2.17%)
Oct 19, 2005 17.17 17.23 16.99 17.09 32,300 -0.18(-1.04%)
Oct 18, 2005 17.48 17.48 17.14 17.27 31,784 -0.13(-0.75%)
Oct 17, 2005 17.25 17.46 17.01 17.40 24,922 +0.19(+1.10%)
Oct 14, 2005 17.43 17.50 17.00 17.21 25,482 -0.08(-0.46%)
Oct 13, 2005 17.46 17.62 17.00 17.29 68,744 +0.02(+0.12%)
Oct 12, 2005 17.86 17.90 17.01 17.27 23,965 -0.66(-3.68%)
Oct 11, 2005 17.26 18.05 17.26 17.93 78,846 +0.72(+4.18%)
Oct 10, 2005 17.36 17.49 16.85 17.21 49,147 -0.33(-1.88%)
Oct 07, 2005 17.63 17.81 17.50 17.54 66,396 -0.02(-0.11%)
Oct 06, 2005 17.70 17.79 17.41 17.56 37,050 +0.03(+0.17%)
Oct 05, 2005 17.92 17.92 17.50 17.53 25,337 -0.45(-2.50%)
Oct 04, 2005 17.96 18.24 17.70 17.98 63,039 +0.20(+1.12%)
Oct 03, 2005 17.61 17.84 17.43 17.78 63,846 +0.28(+1.60%)
Sep 30, 2005 17.49 17.67 17.40 17.50 33,363 -0.13(-0.74%)
Sep 29, 2005 17.44 17.64 17.38 17.63 49,852 +0.12(+0.69%)
Sep 28, 2005 17.52 17.80 17.41 17.51 101,067 -0.17(-0.96%)
Sep 27, 2005 17.81 17.95 17.45 17.68 75,490 -0.03(-0.17%)
Sep 26, 2005 17.12 17.96 17.12 17.71 106,643 +0.68(+3.99%)
Sep 23, 2005 17.03 17.24 16.89 17.03 46,142 -0.07(-0.41%)
Sep 22, 2005 17.10 17.38 16.87 17.10 118,211 +0.22(+1.30%)
Sep 21, 2005 17.30 17.30 16.86 16.88 125,213 -0.53(-3.04%)
Sep 20, 2005 17.87 17.87 17.01 17.41 128,221 -0.41(-2.30%)
Sep 19, 2005 18.01 18.49 17.76 17.82 43,676 -0.25(-1.38%)
Sep 16, 2005 18.48 18.48 17.63 18.07 87,702 -0.27(-1.47%)
Sep 15, 2005 18.35 18.45 18.16 18.34 54,777 -0.06(-0.33%)
Sep 14, 2005 18.55 18.64 18.35 18.40 40,000 -0.14(-0.76%)
Sep 13, 2005 18.30 18.54 18.06 18.54 199,563 +0.27(+1.48%)
Sep 12, 2005 18.42 18.55 18.10 18.27 134,965 -0.24(-1.30%)
Sep 09, 2005 18.43 18.75 18.40 18.51 103,485 +0.09(+0.49%)
Sep 08, 2005 18.50 18.71 18.32 18.42 56,078 -0.17(-0.91%)
Sep 07, 2005 18.28 18.59 18.01 18.59 86,515 +0.29(+1.58%)
Sep 06, 2005 18.14 18.36 17.60 18.30 187,994 +0.40(+2.23%)
Sep 02, 2005 17.96 18.15 17.75 17.90 50,073 +0.03(+0.17%)
Sep 01, 2005 18.23 18.23 17.78 17.87 70,590 -0.23(-1.27%)
Aug 31, 2005 18.09 18.18 17.37 18.10 84,430 +0.04(+0.22%)
Aug 30, 2005 18.46 18.46 18.00 18.06 67,482 -0.40(-2.17%)
Aug 29, 2005 18.85 18.85 18.22 18.46 60,047 -0.39(-2.07%)
Aug 26, 2005 19.02 19.37 18.81 18.85 75,351 -0.27(-1.41%)
Aug 25, 2005 19.40 19.51 18.75 19.12 206,672 -0.27(-1.39%)
Aug 24, 2005 21.00 21.00 19.03 19.39 244,017 -2.53(-11.54%)
Aug 23, 2005 21.80 22.02 21.50 21.92 30,624 -0.11(-0.50%)
Aug 22, 2005 22.50 22.50 21.25 22.03 33,360 -0.30(-1.34%)
Aug 19, 2005 22.00 22.47 22.00 22.33 7,789 +0.33(+1.50%)
Aug 18, 2005 22.24 22.41 21.89 22.00 13,483 -0.38(-1.70%)
Aug 17, 2005 22.11 22.73 22.11 22.38 10,674 +0.18(+0.81%)
Aug 16, 2005 21.94 22.35 21.18 22.20 24,941 +0.06(+0.27%)
Aug 15, 2005 22.17 22.68 22.13 22.14 11,661 -0.08(-0.36%)
Aug 12, 2005 22.79 22.83 21.80 22.22 58,165 -0.81(-3.52%)
Aug 11, 2005 22.12 23.03 22.11 23.03 17,088 +0.75(+3.37%)
Aug 10, 2005 22.85 23.03 22.10 22.28 20,026 -0.66(-2.88%)
Aug 09, 2005 22.70 23.00 22.70 22.94 6,800 +0.40(+1.77%)
Aug 08, 2005 22.73 22.96 22.37 22.54 10,222 +0.11(+0.49%)
Aug 05, 2005 22.65 22.72 22.35 22.43 16,574 -0.48(-2.10%)
Aug 04, 2005 22.81 23.05 22.81 22.91 28,136 -0.12(-0.52%)
Aug 03, 2005 22.77 23.03 22.45 23.03 23,296 +0.34(+1.50%)
Aug 02, 2005 22.79 22.94 22.51 22.69 15,577 -0.25(-1.09%)
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.