John B Sanfilippo (NQ: JBSS )

80.88 USD +0.20 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.67 24.73 23.67 24.58 45,762 +0.58(+2.42%)
Mar 30, 2005 23.52 24.06 23.52 24.00 9,946 +0.65(+2.78%)
Mar 29, 2005 23.05 23.49 23.05 23.35 29,178 +0.05(+0.21%)
Mar 28, 2005 23.18 23.47 23.16 23.30 33,359 -0.06(-0.26%)
Mar 24, 2005 23.50 24.00 23.28 23.36 63,380 -0.09(-0.38%)
Mar 23, 2005 23.39 23.73 23.24 23.45 40,978 -0.34(-1.43%)
Mar 22, 2005 22.74 24.68 22.74 23.79 52,607 +0.92(+4.02%)
Mar 21, 2005 23.00 23.46 22.70 22.87 52,509 -0.16(-0.69%)
Mar 18, 2005 23.30 23.30 22.96 23.03 37,246 -0.22(-0.95%)
Mar 17, 2005 23.70 23.70 22.88 23.25 25,467 -0.29(-1.23%)
Mar 16, 2005 23.08 23.81 23.07 23.54 31,620 +0.03(+0.13%)
Mar 15, 2005 24.03 24.03 23.51 23.51 16,266 -0.37(-1.55%)
Mar 14, 2005 23.75 24.24 23.55 23.88 33,686 +0.25(+1.06%)
Mar 11, 2005 24.40 24.54 23.15 23.63 61,302 -0.86(-3.51%)
Mar 10, 2005 23.85 24.56 23.85 24.49 96,002 +0.55(+2.30%)
Mar 09, 2005 25.30 25.44 23.60 23.94 50,290 -1.63(-6.37%)
Mar 08, 2005 26.11 26.26 25.50 25.57 72,242 -0.57(-2.18%)
Mar 07, 2005 25.96 26.35 25.96 26.14 30,392 -0.20(-0.76%)
Mar 04, 2005 26.04 26.39 25.88 26.34 31,755 +0.13(+0.50%)
Mar 03, 2005 26.10 26.25 26.10 26.21 28,999 -0.22(-0.83%)
Mar 02, 2005 26.11 26.50 25.78 26.43 50,329 +0.18(+0.69%)
Mar 01, 2005 25.51 26.33 25.51 26.25 55,929 +0.25(+0.98%)
Feb 28, 2005 25.95 26.11 25.83 26.00 84,987 +0.02(+0.06%)
Feb 25, 2005 25.65 26.02 25.65 25.98 20,546 -0.06(-0.23%)
Feb 24, 2005 25.37 26.04 25.35 26.04 25,199 +0.26(+1.01%)
Feb 23, 2005 25.74 25.84 25.59 25.78 15,237 -0.14(-0.54%)
Feb 22, 2005 25.61 26.00 25.43 25.92 46,526 -0.08(-0.31%)
Feb 18, 2005 26.24 26.24 25.66 26.00 36,699 +0.00(+0.00%)
Feb 17, 2005 26.01 26.06 25.62 26.00 55,220 -0.19(-0.73%)
Feb 16, 2005 25.80 26.36 25.80 26.19 57,699 +0.20(+0.77%)
Feb 15, 2005 26.01 26.18 25.89 25.99 71,569 -0.06(-0.23%)
Feb 14, 2005 26.14 26.21 25.89 26.05 38,008 -0.16(-0.61%)
Feb 11, 2005 25.07 26.23 25.07 26.21 43,784 +0.67(+2.62%)
Feb 10, 2005 25.44 25.61 25.04 25.54 19,064 -0.34(-1.31%)
Feb 09, 2005 26.00 26.15 25.75 25.88 34,626 -0.15(-0.58%)
Feb 08, 2005 25.51 26.10 25.51 26.03 63,221 +0.03(+0.12%)
Feb 07, 2005 25.32 26.31 25.30 26.00 80,775 +0.49(+1.92%)
Feb 04, 2005 26.00 26.23 25.49 25.51 107,802 -1.09(-4.10%)
Feb 03, 2005 26.54 26.62 26.25 26.60 54,352 -0.05(-0.19%)
Feb 02, 2005 26.11 26.70 26.11 26.65 88,849 +0.01(+0.04%)
Feb 01, 2005 25.35 26.69 25.35 26.64 95,882 +0.82(+3.18%)
Jan 31, 2005 25.12 26.02 25.12 25.82 125,374 +0.19(+0.74%)
Jan 28, 2005 25.14 25.86 25.12 25.63 123,837 +0.00(+0.00%)
Jan 27, 2005 24.50 26.18 23.00 25.63 249,646 +0.42(+1.67%)
Jan 26, 2005 25.17 25.21 24.80 25.21 36,095 +0.10(+0.40%)
Jan 25, 2005 24.51 25.13 24.17 25.11 37,209 +1.25(+5.24%)
Jan 24, 2005 24.16 24.22 23.73 23.86 74,878 -0.52(-2.13%)
Jan 21, 2005 24.25 24.81 24.25 24.38 15,792 +0.06(+0.25%)
Jan 20, 2005 23.70 24.59 23.64 24.32 58,223 +0.38(+1.59%)
Jan 19, 2005 23.50 24.39 23.50 23.94 42,580 +0.11(+0.46%)
Jan 18, 2005 23.96 24.09 23.50 23.83 45,548 -0.09(-0.38%)
Jan 14, 2005 23.50 24.09 23.50 23.92 54,092 +0.17(+0.72%)
Jan 13, 2005 23.94 23.94 23.70 23.75 63,790 -0.43(-1.78%)
Jan 12, 2005 23.46 24.20 23.46 24.18 91,469 +0.18(+0.75%)
Jan 11, 2005 23.67 24.08 23.56 24.00 78,614 +0.00(+0.00%)
Jan 10, 2005 24.60 24.60 23.67 24.00 55,467 -0.41(-1.68%)
Jan 07, 2005 24.70 24.70 24.00 24.41 61,051 +0.02(+0.08%)
Jan 06, 2005 24.25 24.66 24.03 24.39 70,257 -0.14(-0.57%)
Jan 05, 2005 24.28 24.60 24.10 24.53 56,791 +0.01(+0.04%)
Jan 04, 2005 24.25 24.74 24.25 24.52 151,996 -0.08(-0.33%)
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.