John B Sanfilippo (NQ: JBSS )

105.89 +0.48 (+0.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.90 12.90 12.74 12.76 33,938 -0.12(-0.91%)
Jul 28, 2005 12.59 12.90 12.59 12.88 27,972 +0.22(+1.77%)
Jul 27, 2005 12.58 12.65 12.52 12.65 20,926 +0.12(+0.94%)
Jul 26, 2005 12.65 12.80 12.31 12.54 49,668 -0.18(-1.41%)
Jul 25, 2005 12.70 12.90 12.64 12.71 110,174 +0.06(+0.44%)
Jul 22, 2005 12.42 12.66 12.42 12.66 47,079 +0.10(+0.80%)
Jul 21, 2005 12.50 12.62 12.50 12.56 31,332 -0.03(-0.27%)
Jul 20, 2005 12.53 12.66 12.53 12.59 20,051 -0.02(-0.18%)
Jul 19, 2005 12.64 12.70 12.55 12.61 47,478 +0.05(+0.40%)
Jul 18, 2005 12.42 12.62 12.42 12.56 26,116 -0.04(-0.36%)
Jul 15, 2005 12.43 12.61 12.42 12.61 29,709 +0.00(+0.00%)
Jul 14, 2005 12.89 12.89 12.48 12.61 20,425 -0.22(-1.71%)
Jul 13, 2005 12.92 12.92 12.41 12.83 36,399 +0.03(+0.26%)
Jul 12, 2005 13.06 13.10 12.79 12.79 36,682 -0.27(-2.06%)
Jul 11, 2005 12.61 13.14 12.55 13.06 58,103 +0.51(+4.07%)
Jul 08, 2005 12.46 12.56 12.36 12.55 34,213 +0.09(+0.72%)
Jul 07, 2005 12.68 12.68 12.28 12.46 27,268 -0.19(-1.46%)
Jul 06, 2005 12.64 12.79 12.64 12.65 32,849 -0.14(-1.10%)
Jul 05, 2005 12.85 12.85 12.61 12.79 41,186 -0.02(-0.17%)
Jul 01, 2005 13.00 13.00 12.18 12.81 87,365 -0.12(-0.95%)
Jun 30, 2005 12.83 13.00 12.63 12.93 60,998 +0.17(+1.32%)
Jun 29, 2005 12.75 12.98 12.42 12.77 49,416 +0.11(+0.89%)
Jun 28, 2005 12.28 12.65 12.00 12.65 60,412 +0.47(+3.82%)
Jun 27, 2005 12.19 12.23 12.11 12.19 62,155 +0.02(+0.18%)
Jun 24, 2005 12.15 12.79 12.06 12.17 239,621 -0.12(-0.96%)
Jun 23, 2005 12.17 12.36 12.15 12.28 38,642 +0.05(+0.41%)
Jun 22, 2005 12.11 12.24 11.97 12.23 51,878 +0.09(+0.74%)
Jun 21, 2005 12.08 12.42 11.99 12.14 36,452 +0.00(+0.00%)
Jun 20, 2005 12.28 12.51 11.92 12.14 53,479 -0.15(-1.23%)
Jun 17, 2005 12.34 12.40 12.23 12.29 81,902 +0.04(+0.37%)
Jun 16, 2005 12.09 12.33 11.92 12.25 38,613 +0.19(+1.53%)
Jun 15, 2005 11.91 12.07 11.67 12.06 62,988 +0.02(+0.14%)
Jun 14, 2005 12.09 12.09 11.90 12.05 28,764 +0.03(+0.28%)
Jun 13, 2005 11.97 12.04 11.89 12.01 29,459 +0.12(+1.04%)
Jun 10, 2005 11.90 11.99 11.89 11.89 23,891 -0.01(-0.05%)
Jun 09, 2005 11.92 12.07 11.88 11.90 35,343 +0.01(+0.05%)
Jun 08, 2005 11.85 12.13 11.82 11.89 47,744 +0.00(+0.00%)
Jun 07, 2005 11.91 12.23 11.87 11.89 48,223 -0.01(-0.09%)
Jun 06, 2005 12.18 12.18 11.84 11.90 33,430 -0.23(-1.90%)
Jun 03, 2005 11.97 12.23 11.97 12.13 27,436 -0.07(-0.60%)
Jun 02, 2005 11.81 12.28 11.81 12.20 40,270 +0.21(+1.73%)
Jun 01, 2005 12.01 12.06 11.86 12.00 79,835 +0.13(+1.13%)
May 31, 2005 11.94 12.01 11.82 11.86 58,581 -0.01(-0.05%)
May 27, 2005 11.91 11.91 11.78 11.87 30,461 +0.03(+0.24%)
May 26, 2005 12.03 12.03 11.67 11.84 105,278 +0.12(+1.00%)
May 25, 2005 11.82 11.92 11.72 11.72 41,958 -0.22(-1.83%)
May 24, 2005 11.86 12.14 11.78 11.94 92,714 +0.03(+0.24%)
May 23, 2005 11.75 12.04 11.57 11.91 30,814 +0.04(+0.38%)
May 20, 2005 12.06 12.06 11.74 11.87 46,462 -0.11(-0.94%)
May 19, 2005 12.05 12.30 11.82 11.98 77,102 -0.01(-0.05%)
May 18, 2005 11.97 12.09 11.71 11.99 39,046 +0.15(+1.28%)
May 17, 2005 11.90 11.92 11.67 11.83 47,152 -0.01(-0.05%)
May 16, 2005 11.92 12.08 11.65 11.84 55,232 -0.26(-2.18%)
May 13, 2005 11.97 12.16 11.97 12.10 49,209 +0.04(+0.32%)
May 12, 2005 12.17 12.23 12.06 12.06 25,603 -0.21(-1.69%)
May 11, 2005 12.00 12.31 12.00 12.27 39,870 +0.03(+0.27%)
May 10, 2005 12.61 12.65 11.99 12.24 41,329 -0.52(-4.09%)
May 09, 2005 12.49 12.77 12.48 12.76 23,633 +0.08(+0.62%)
May 06, 2005 12.77 12.80 12.52 12.68 21,613 +0.06(+0.49%)
May 05, 2005 12.64 12.87 12.53 12.62 26,462 -0.03(-0.22%)
May 04, 2005 12.64 12.94 12.08 12.65 47,166 +0.02(+0.18%)
May 03, 2005 12.46 12.94 12.35 12.62 60,708 +0.05(+0.40%)
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.