John B Sanfilippo (NQ: JBSS )

81.67 +0.59 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.178 9.218 8.974 9.046 48,171 -0.10(-1.08%)
Nov 29, 2005 9.238 9.258 9.112 9.145 62,754 -0.05(-0.50%)
Nov 28, 2005 9.244 9.317 9.033 9.192 60,300 -0.05(-0.50%)
Nov 25, 2005 9.106 9.343 9.106 9.238 11,164 -0.03(-0.28%)
Nov 23, 2005 9.020 9.277 8.980 9.264 37,087 +0.30(+3.31%)
Nov 22, 2005 9.258 9.363 8.954 8.967 102,789 -0.36(-3.82%)
Nov 21, 2005 9.244 9.376 9.112 9.324 106,497 +0.09(+1.00%)
Nov 18, 2005 9.192 9.244 9.046 9.231 102,749 +0.19(+2.12%)
Nov 17, 2005 9.126 9.238 9.033 9.040 59,501 -0.05(-0.58%)
Nov 16, 2005 9.165 9.258 9.086 9.093 113,614 -0.03(-0.29%)
Nov 15, 2005 9.132 9.264 9.073 9.119 64,649 +0.01(+0.14%)
Nov 14, 2005 9.238 9.271 9.073 9.106 54,556 -0.06(-0.65%)
Nov 11, 2005 9.020 9.198 8.994 9.165 116,274 +0.18(+2.02%)
Nov 10, 2005 8.961 9.119 8.941 8.984 88,838 +0.03(+0.33%)
Nov 09, 2005 9.159 9.185 8.941 8.954 82,930 -0.18(-1.95%)
Nov 08, 2005 9.205 9.390 9.086 9.132 117,812 -0.03(-0.36%)
Nov 07, 2005 9.244 9.291 9.033 9.165 156,047 -0.04(-0.43%)
Nov 04, 2005 9.066 9.245 9.020 9.205 281,438 +0.15(+1.68%)
Nov 03, 2005 8.901 9.073 8.862 9.053 259,704 +0.22(+2.46%)
Nov 02, 2005 9.053 9.073 8.763 8.835 1,016,537 -0.03(-0.37%)
Nov 01, 2005 10.42 10.43 8.842 8.868 1,283,518 -3.19(-26.48%)
Oct 31, 2005 11.85 12.16 11.82 12.06 65,924 +0.15(+1.27%)
Oct 28, 2005 11.72 11.91 11.69 11.91 66,809 +0.33(+2.85%)
Oct 27, 2005 11.88 11.90 11.49 11.58 52,107 -0.33(-2.77%)
Oct 26, 2005 12.11 12.15 11.91 11.91 74,056 +0.01(+0.11%)
Oct 25, 2005 11.80 12.21 11.73 11.90 54,734 +0.02(+0.17%)
Oct 24, 2005 11.56 11.88 11.53 11.88 54,008 +0.41(+3.57%)
Oct 21, 2005 11.52 11.92 11.22 11.47 76,210 -0.05(-0.46%)
Oct 20, 2005 11.24 11.58 11.24 11.52 39,359 +0.24(+2.16%)
Oct 19, 2005 11.33 11.37 11.21 11.28 48,950 -0.12(-1.04%)
Oct 18, 2005 11.53 11.53 11.31 11.40 48,168 -0.09(-0.75%)
Oct 17, 2005 11.38 11.52 11.22 11.48 37,769 +0.13(+1.10%)
Oct 14, 2005 11.50 11.55 11.22 11.36 38,618 -0.05(-0.46%)
Oct 13, 2005 11.52 11.63 11.22 11.41 104,181 +0.01(+0.12%)
Oct 12, 2005 11.78 11.81 11.22 11.40 36,319 -0.44(-3.68%)
Oct 11, 2005 11.39 11.91 11.39 11.83 119,491 +0.48(+4.18%)
Oct 10, 2005 11.45 11.54 11.12 11.36 74,482 -0.22(-1.88%)
Oct 07, 2005 11.63 11.75 11.55 11.57 100,623 -0.01(-0.11%)
Oct 06, 2005 11.68 11.74 11.49 11.59 56,149 +0.02(+0.17%)
Oct 05, 2005 11.82 11.82 11.55 11.57 38,398 -0.30(-2.50%)
Oct 04, 2005 11.85 12.04 11.68 11.86 95,535 +0.13(+1.12%)
Oct 03, 2005 11.62 11.77 11.50 11.73 96,759 +0.18(+1.60%)
Sep 30, 2005 11.54 11.66 11.48 11.55 50,561 -0.09(-0.74%)
Sep 29, 2005 11.51 11.64 11.47 11.63 75,551 +0.08(+0.69%)
Sep 28, 2005 11.56 11.75 11.49 11.55 153,167 -0.11(-0.96%)
Sep 27, 2005 11.75 11.84 11.51 11.67 114,405 -0.02(-0.17%)
Sep 26, 2005 11.30 11.85 11.30 11.69 161,618 +0.45(+3.99%)
Sep 23, 2005 11.24 11.38 11.14 11.24 69,928 -0.05(-0.41%)
Sep 22, 2005 11.28 11.47 11.13 11.28 179,149 +0.15(+1.30%)
Sep 21, 2005 11.42 11.42 11.12 11.14 189,761 -0.35(-3.04%)
Sep 20, 2005 11.79 11.79 11.22 11.49 194,319 -0.27(-2.30%)
Sep 19, 2005 11.88 12.20 11.72 11.76 66,191 -0.17(-1.38%)
Sep 16, 2005 12.19 12.19 11.63 11.92 132,912 -0.18(-1.47%)
Sep 15, 2005 12.11 12.17 11.98 12.10 83,014 -0.04(-0.33%)
Sep 14, 2005 12.24 12.30 12.11 12.14 60,620 -0.09(-0.75%)
Sep 13, 2005 12.08 12.23 11.92 12.23 302,438 +0.18(+1.48%)
Sep 12, 2005 12.15 12.24 11.94 12.06 204,540 -0.16(-1.30%)
Sep 09, 2005 12.16 12.37 12.14 12.21 156,832 +0.06(+0.49%)
Sep 08, 2005 12.21 12.35 12.09 12.15 84,986 -0.11(-0.91%)
Sep 07, 2005 12.06 12.27 11.88 12.27 131,114 +0.19(+1.58%)
Sep 06, 2005 11.97 12.11 11.61 12.08 284,906 +0.26(+2.24%)
Sep 02, 2005 11.85 11.98 11.71 11.81 75,885 +0.02(+0.17%)
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.