John B Sanfilippo (NQ: JBSS )

82.76 USD -0.43 (-0.52%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.09 13.09 12.83 12.93 71,140 -0.17(-1.30%)
Dec 29, 2005 12.99 13.28 12.96 13.10 88,080 +0.07(+0.54%)
Dec 28, 2005 13.05 13.29 12.90 13.03 77,600 -0.02(-0.15%)
Dec 27, 2005 12.80 13.11 12.30 13.05 153,600 +0.19(+1.48%)
Dec 23, 2005 12.74 13.06 12.73 12.86 111,277 +0.07(+0.55%)
Dec 22, 2005 12.95 12.99 12.70 12.79 118,364 -0.11(-0.85%)
Dec 21, 2005 12.90 13.00 12.86 12.90 73,993 +0.04(+0.31%)
Dec 20, 2005 12.75 13.00 12.75 12.86 77,853 -0.13(-1.00%)
Dec 19, 2005 13.10 13.10 12.71 12.99 212,323 -0.08(-0.61%)
Dec 16, 2005 13.25 13.35 12.70 13.07 118,226 -0.24(-1.80%)
Dec 15, 2005 13.58 13.67 13.25 13.31 40,714 -0.15(-1.11%)
Dec 14, 2005 13.50 13.57 13.40 13.46 86,070 -0.05(-0.37%)
Dec 13, 2005 13.50 13.73 13.48 13.51 49,232 +0.04(+0.30%)
Dec 12, 2005 13.60 13.69 13.44 13.47 61,591 -0.06(-0.44%)
Dec 09, 2005 13.61 13.75 13.50 13.53 64,490 -0.16(-1.17%)
Dec 08, 2005 13.55 13.69 13.33 13.69 36,036 +0.21(+1.56%)
Dec 07, 2005 13.43 13.70 13.43 13.48 24,625 +0.05(+0.37%)
Dec 06, 2005 13.86 13.91 13.40 13.43 51,921 -0.33(-2.40%)
Dec 05, 2005 14.00 14.02 13.70 13.76 39,592 -0.15(-1.08%)
Dec 02, 2005 14.02 14.02 13.75 13.91 30,083 +0.06(+0.43%)
Dec 01, 2005 13.98 14.04 13.58 13.85 48,225 +0.14(+1.02%)
Nov 30, 2005 13.91 13.97 13.60 13.71 31,786 -0.15(-1.08%)
Nov 29, 2005 14.00 14.03 13.81 13.86 41,408 -0.07(-0.50%)
Nov 28, 2005 14.01 14.12 13.69 13.93 39,789 -0.07(-0.50%)
Nov 25, 2005 13.80 14.16 13.80 14.00 7,367 -0.04(-0.28%)
Nov 23, 2005 13.67 14.06 13.61 14.04 24,472 +0.45(+3.31%)
Nov 22, 2005 14.03 14.19 13.57 13.59 67,825 -0.54(-3.82%)
Nov 21, 2005 14.01 14.21 13.81 14.13 70,272 +0.14(+1.00%)
Nov 18, 2005 13.93 14.01 13.71 13.99 67,799 +0.29(+2.12%)
Nov 17, 2005 13.83 14.00 13.69 13.70 39,262 -0.08(-0.58%)
Nov 16, 2005 13.89 14.03 13.77 13.78 74,968 -0.04(-0.29%)
Nov 15, 2005 13.84 14.04 13.75 13.82 42,659 +0.02(+0.14%)
Nov 14, 2005 14.00 14.05 13.75 13.80 35,999 -0.09(-0.65%)
Nov 11, 2005 13.67 13.94 13.63 13.89 76,723 +0.28(+2.02%)
Nov 10, 2005 13.58 13.82 13.55 13.62 58,620 +0.04(+0.33%)
Nov 09, 2005 13.88 13.92 13.55 13.57 54,721 -0.27(-1.95%)
Nov 08, 2005 13.95 14.23 13.77 13.84 77,738 -0.05(-0.36%)
Nov 07, 2005 14.01 14.08 13.69 13.89 102,967 -0.06(-0.43%)
Nov 04, 2005 13.74 14.01 13.67 13.95 185,706 +0.23(+1.68%)
Nov 03, 2005 13.49 13.75 13.43 13.72 171,365 +0.33(+2.46%)
Nov 02, 2005 13.72 13.75 13.28 13.39 670,758 -0.05(-0.37%)
Nov 01, 2005 15.79 15.80 13.40 13.44 846,924 -4.84(-26.48%)
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%)
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.