John B Sanfilippo (NQ: JBSS )

83.72 USD -0.27 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 22.49 23.05 22.44 22.94 36,493 +0.19(+0.84%)
Jul 29, 2005 23.00 23.00 22.72 22.75 19,035 -0.21(-0.91%)
Jul 28, 2005 22.45 23.00 22.45 22.96 15,689 +0.40(+1.77%)
Jul 27, 2005 22.43 22.56 22.33 22.56 11,737 +0.21(+0.94%)
Jul 26, 2005 22.55 22.83 21.95 22.35 27,857 -0.32(-1.41%)
Jul 25, 2005 22.64 23.00 22.53 22.67 61,793 +0.10(+0.44%)
Jul 22, 2005 22.15 22.57 22.15 22.57 26,405 +0.18(+0.80%)
Jul 21, 2005 22.28 22.50 22.28 22.39 17,573 -0.06(-0.27%)
Jul 20, 2005 22.34 22.57 22.34 22.45 11,246 -0.04(-0.18%)
Jul 19, 2005 22.53 22.64 22.37 22.49 26,629 +0.09(+0.40%)
Jul 18, 2005 22.15 22.50 22.15 22.40 14,648 -0.08(-0.36%)
Jul 15, 2005 22.16 22.49 22.15 22.48 16,663 +0.00(+0.00%)
Jul 14, 2005 22.98 22.98 22.26 22.48 11,456 -0.39(-1.71%)
Jul 13, 2005 23.03 23.03 22.12 22.87 20,415 +0.06(+0.26%)
Jul 12, 2005 23.29 23.35 22.81 22.81 20,574 -0.48(-2.06%)
Jul 11, 2005 22.49 23.42 22.38 23.29 32,588 +0.91(+4.07%)
Jul 08, 2005 22.22 22.39 22.03 22.38 19,189 +0.16(+0.72%)
Jul 07, 2005 22.61 22.61 21.90 22.22 15,294 -0.33(-1.46%)
Jul 06, 2005 22.54 22.80 22.54 22.55 18,424 -0.25(-1.10%)
Jul 05, 2005 22.91 22.91 22.49 22.80 23,100 -0.04(-0.18%)
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.