John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.769 10.02 9.747 9.943 79,976 +0.13(+1.27%)
Oct 28, 2005 9.660 9.818 9.633 9.818 81,050 +0.27(+2.85%)
Oct 27, 2005 9.796 9.807 9.475 9.546 63,214 -0.27(-2.77%)
Oct 26, 2005 9.981 10.01 9.818 9.818 89,842 +0.01(+0.11%)
Oct 25, 2005 9.731 10.06 9.671 9.807 66,400 +0.02(+0.17%)
Oct 24, 2005 9.529 9.790 9.508 9.790 65,520 +0.34(+3.57%)
Oct 21, 2005 9.497 9.823 9.246 9.453 92,454 -0.04(-0.46%)
Oct 20, 2005 9.268 9.546 9.268 9.497 47,748 +0.20(+2.17%)
Oct 19, 2005 9.339 9.372 9.241 9.295 59,384 -0.10(-1.04%)
Oct 18, 2005 9.508 9.508 9.323 9.393 58,436 -0.07(-0.75%)
Oct 17, 2005 9.382 9.497 9.252 9.464 45,820 +0.10(+1.10%)
Oct 14, 2005 9.480 9.518 9.246 9.361 46,849 -0.04(-0.46%)
Oct 13, 2005 9.497 9.584 9.246 9.404 126,388 +0.01(+0.12%)
Oct 12, 2005 9.714 9.736 9.252 9.393 44,060 -0.36(-3.68%)
Oct 11, 2005 9.388 9.818 9.388 9.752 144,961 +0.39(+4.18%)
Oct 10, 2005 9.442 9.513 9.165 9.361 90,358 -0.18(-1.88%)
Oct 07, 2005 9.589 9.687 9.518 9.540 122,071 -0.01(-0.11%)
Oct 06, 2005 9.627 9.676 9.469 9.551 68,118 +0.02(+0.17%)
Oct 05, 2005 9.747 9.747 9.518 9.535 46,583 -0.24(-2.50%)
Oct 04, 2005 9.769 9.921 9.627 9.779 115,899 +0.11(+1.12%)
Oct 03, 2005 9.578 9.703 9.480 9.671 117,383 +0.15(+1.60%)
Sep 30, 2005 9.513 9.611 9.464 9.518 61,339 -0.07(-0.74%)
Sep 29, 2005 9.486 9.595 9.453 9.589 91,655 +0.07(+0.69%)
Sep 28, 2005 9.529 9.682 9.469 9.524 185,816 -0.09(-0.96%)
Sep 27, 2005 9.687 9.763 9.491 9.616 138,791 -0.02(-0.17%)
Sep 26, 2005 9.312 9.769 9.312 9.633 196,067 +0.37(+3.99%)
Sep 23, 2005 9.263 9.377 9.187 9.263 84,834 -0.04(-0.41%)
Sep 22, 2005 9.301 9.453 9.176 9.301 217,336 +0.12(+1.30%)
Sep 21, 2005 9.410 9.410 9.170 9.181 230,209 -0.29(-3.04%)
Sep 20, 2005 9.720 9.720 9.252 9.469 235,739 -0.22(-2.30%)
Sep 19, 2005 9.796 10.06 9.660 9.692 80,300 -0.14(-1.38%)
Sep 16, 2005 10.05 10.05 9.589 9.828 161,243 -0.15(-1.47%)
Sep 15, 2005 9.981 10.04 9.877 9.975 100,709 -0.03(-0.33%)
Sep 14, 2005 10.09 10.14 9.981 10.01 73,541 -0.08(-0.76%)
Sep 13, 2005 9.954 10.08 9.823 10.08 366,905 +0.15(+1.48%)
Sep 12, 2005 10.02 10.09 9.845 9.937 248,139 -0.13(-1.30%)
Sep 09, 2005 10.02 10.20 10.01 10.07 190,261 +0.05(+0.49%)
Sep 08, 2005 10.06 10.18 9.964 10.02 103,101 -0.09(-0.91%)
Sep 07, 2005 9.943 10.11 9.796 10.11 159,061 +0.16(+1.59%)
Sep 06, 2005 9.867 9.986 9.573 9.954 345,635 +0.22(+2.23%)
Sep 02, 2005 9.769 9.872 9.654 9.736 92,061 +0.02(+0.17%)
Sep 01, 2005 9.915 9.915 9.671 9.720 129,782 -0.13(-1.27%)
Aug 31, 2005 9.839 9.888 9.448 9.845 155,228 +0.02(+0.22%)
Aug 30, 2005 10.04 10.04 9.790 9.823 124,068 -0.22(-2.17%)
Aug 29, 2005 10.25 10.25 9.910 10.04 110,399 -0.21(-2.07%)
Aug 26, 2005 10.35 10.54 10.23 10.25 138,536 -0.15(-1.41%)
Aug 25, 2005 10.55 10.61 10.20 10.40 379,975 -0.15(-1.39%)
Aug 24, 2005 11.42 11.42 10.35 10.55 448,635 -1.38(-11.54%)
Aug 23, 2005 11.86 11.98 11.69 11.92 56,303 -0.06(-0.50%)
Aug 22, 2005 12.24 12.24 11.56 11.98 61,333 -0.16(-1.34%)
Aug 19, 2005 11.97 12.22 11.97 12.15 14,320 +0.18(+1.50%)
Aug 18, 2005 12.10 12.19 11.91 11.97 24,789 -0.21(-1.70%)
Aug 17, 2005 12.03 12.36 12.03 12.17 19,624 +0.10(+0.81%)
Aug 16, 2005 11.93 12.16 11.52 12.07 45,855 +0.03(+0.27%)
Aug 15, 2005 12.06 12.34 12.04 12.04 21,439 -0.04(-0.36%)
Aug 12, 2005 12.40 12.42 11.86 12.09 106,938 -0.44(-3.52%)
Aug 11, 2005 12.03 12.53 12.03 12.53 31,417 +0.41(+3.37%)
Aug 10, 2005 12.43 12.53 12.02 12.12 36,818 -0.36(-2.88%)
Aug 09, 2005 12.35 12.51 12.35 12.48 12,502 +0.22(+1.77%)
Aug 08, 2005 12.36 12.49 12.17 12.26 18,793 +0.06(+0.49%)
Aug 05, 2005 12.32 12.36 12.16 12.20 30,472 -0.26(-2.09%)
Aug 04, 2005 12.41 12.54 12.41 12.46 51,729 -0.07(-0.52%)
Aug 03, 2005 12.38 12.53 12.21 12.53 42,830 +0.18(+1.50%)
Aug 02, 2005 12.40 12.48 12.24 12.34 28,638 -0.14(-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.