John B Sanfilippo (NQ: JBSS )

87.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:09 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.80 13.82 12.77 13.70 114,700 +0.82(+6.37%)
Jan 30, 2003 12.85 13.05 12.75 12.88 11,700 +0.01(+0.08%)
Jan 29, 2003 12.90 13.00 12.32 12.87 89,100 -0.08(-0.62%)
Jan 28, 2003 12.37 12.97 12.34 12.95 79,100 +0.58(+4.69%)
Jan 27, 2003 12.80 12.85 12.03 12.37 64,200 -0.48(-3.74%)
Jan 24, 2003 12.58 12.90 12.35 12.85 61,900 +0.32(+2.55%)
Jan 23, 2003 12.40 12.55 12.25 12.53 32,600 +0.01(+0.08%)
Jan 22, 2003 11.55 12.60 11.55 12.52 156,500 +1.04(+9.06%)
Jan 21, 2003 12.20 12.20 10.90 11.48 134,500 +1.03(+9.86%)
Jan 17, 2003 10.83 11.20 10.13 10.45 16,300 -0.48(-4.39%)
Jan 16, 2003 11.08 11.08 10.85 10.93 3,100 -0.27(-2.41%)
Jan 15, 2003 11.23 11.40 10.80 11.20 14,500 +0.10(+0.90%)
Jan 14, 2003 11.04 11.31 10.51 11.10 38,200 +0.09(+0.82%)
Jan 13, 2003 11.24 11.61 10.90 11.01 35,300 +0.40(+3.77%)
Jan 10, 2003 10.50 10.73 10.42 10.61 11,900 +0.04(+0.35%)
Jan 09, 2003 10.50 10.60 10.41 10.57 4,000 -0.15(-1.37%)
Jan 08, 2003 10.50 10.81 10.48 10.72 16,900 -0.02(-0.18%)
Jan 07, 2003 10.48 10.96 10.48 10.74 31,100 +0.27(+2.58%)
Jan 06, 2003 10.06 10.62 10.00 10.47 18,600 +0.47(+4.69%)
Jan 03, 2003 10.00 10.06 9.950 10.00 25,600 -0.01(-0.11%)
Jan 02, 2003 10.04 10.44 9.900 10.01 45,200 -0.06(-0.59%)
Dec 31, 2002 9.950 10.17 9.920 10.07 4,800 +0.00(+0.00%)
Dec 30, 2002 9.850 10.19 9.850 10.07 19,900 +0.27(+2.76%)
Dec 27, 2002 9.600 9.800 9.500 9.800 6,200 -0.01(-0.10%)
Dec 26, 2002 9.900 9.900 9.810 9.810 400 +0.25(+2.62%)
Dec 24, 2002 9.560 9.560 9.560 9.560 800 +0.00(+0.00%)
Dec 23, 2002 9.450 9.600 9.450 9.560 9,100 +0.06(+0.63%)
Dec 20, 2002 9.450 9.510 9.450 9.500 7,600 +0.01(+0.12%)
Dec 19, 2002 9.390 9.500 9.350 9.489 1,900 +0.14(+1.49%)
Dec 18, 2002 9.450 9.500 9.300 9.350 11,800 -0.14(-1.48%)
Dec 17, 2002 9.450 9.490 9.450 9.490 300 +0.05(+0.52%)
Dec 16, 2002 9.340 9.441 9.340 9.441 1,600 +0.14(+1.52%)
Dec 13, 2002 9.250 9.350 9.250 9.300 8,100 +0.00(+0.01%)
Dec 12, 2002 9.220 9.300 9.220 9.299 48,700 +0.08(+0.86%)
Dec 11, 2002 9.160 9.220 9.160 9.220 12,400 +0.07(+0.77%)
Dec 10, 2002 9.100 9.170 9.100 9.150 3,300 -0.02(-0.21%)
Dec 09, 2002 9.160 9.250 9.090 9.169 15,000 -0.07(-0.76%)
Dec 06, 2002 9.200 9.239 9.200 9.239 2,500 +0.03(+0.31%)
Dec 05, 2002 9.210 9.210 9.200 9.210 3,600 +0.00(+0.00%)
Dec 04, 2002 9.300 9.300 9.200 9.210 4,400 +0.01(+0.11%)
Dec 03, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 02, 2002 9.240 9.310 9.200 9.200 4,000 +0.00(+0.00%)
Nov 29, 2002 9.220 9.220 9.200 9.200 7,200 +0.02(+0.22%)
Nov 27, 2002 9.180 9.279 9.180 9.180 5,800 -0.09(-0.97%)
Nov 26, 2002 9.130 9.290 9.130 9.270 2,100 -0.03(-0.32%)
Nov 25, 2002 9.350 9.620 9.100 9.300 21,400 -0.03(-0.32%)
Nov 22, 2002 9.320 9.350 9.320 9.330 15,400 +0.03(+0.32%)
Nov 21, 2002 9.230 9.300 9.121 9.300 7,500 +0.19(+2.09%)
Nov 20, 2002 9.090 9.140 9.090 9.110 9,400 +0.01(+0.11%)
Nov 19, 2002 9.079 9.100 9.050 9.100 11,000 +0.00(+0.00%)
Nov 18, 2002 9.000 9.100 8.870 9.100 44,300 +0.10(+1.11%)
Nov 15, 2002 8.850 9.000 8.850 9.000 28,600 +0.13(+1.47%)
Nov 14, 2002 8.790 8.870 8.750 8.870 5,800 +0.09(+1.03%)
Nov 13, 2002 8.610 8.800 8.610 8.780 4,700 +0.13(+1.49%)
Nov 12, 2002 8.640 8.950 8.640 8.651 19,300 +0.24(+2.87%)
Nov 11, 2002 8.450 8.600 8.350 8.410 6,400 -0.02(-0.24%)
Nov 08, 2002 8.540 8.540 8.420 8.430 1,200 -0.07(-0.82%)
Nov 07, 2002 8.440 8.500 8.370 8.500 11,100 +0.15(+1.80%)
Nov 06, 2002 8.360 8.420 8.300 8.350 12,300 +0.04(+0.48%)
Nov 05, 2002 8.430 8.430 8.260 8.310 2,800 +0.01(+0.12%)
Nov 04, 2002 8.210 8.440 7.650 8.300 24,500 +0.07(+0.79%)
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.