John B Sanfilippo (NQ: JBSS )

94.44 +0.91 (+0.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.827 8.974 8.822 8.941 21,512 +0.10(+1.17%)
Aug 28, 2003 8.958 8.958 8.740 8.838 49,643 -0.03(-0.37%)
Aug 27, 2003 8.974 8.974 8.702 8.871 42,840 -0.07(-0.73%)
Aug 26, 2003 8.838 8.936 8.718 8.936 37,324 +0.18(+2.11%)
Aug 25, 2003 8.425 8.871 8.349 8.751 49,275 +0.35(+4.14%)
Aug 22, 2003 8.533 8.533 8.338 8.403 57,182 -0.03(-0.39%)
Aug 21, 2003 8.457 8.533 8.382 8.436 43,943 +0.06(+0.71%)
Aug 20, 2003 8.115 8.430 8.098 8.376 84,577 +0.35(+4.33%)
Aug 19, 2003 8.202 8.484 7.973 8.028 141,943 +0.56(+7.44%)
Aug 18, 2003 7.288 7.478 7.185 7.472 50,930 +0.18(+2.53%)
Aug 15, 2003 7.217 7.288 7.179 7.288 13,789 +0.21(+2.92%)
Aug 14, 2003 7.195 7.195 6.864 7.081 12,135 -0.02(-0.23%)
Aug 13, 2003 7.070 7.098 6.962 7.098 27,395 +0.11(+1.56%)
Aug 12, 2003 7.125 7.125 6.804 6.989 94,874 -0.05(-0.77%)
Aug 11, 2003 6.804 7.043 6.804 7.043 18,386 +0.24(+3.52%)
Aug 08, 2003 7.032 7.032 6.641 6.804 54,424 -0.08(-1.11%)
Aug 07, 2003 6.809 6.929 6.809 6.880 38,243 -0.04(-0.55%)
Aug 06, 2003 6.907 7.070 6.635 6.918 260,720 +0.12(+1.76%)
Aug 05, 2003 6.858 7.272 6.695 6.798 274,878 -0.38(-5.30%)
Aug 04, 2003 7.364 7.674 6.483 7.179 162,169 -0.18(-2.51%)
Aug 01, 2003 8.126 8.376 7.364 7.364 177,613 -0.84(-10.27%)
Jul 31, 2003 8.000 8.528 8.000 8.207 24,454 +0.06(+0.73%)
Jul 30, 2003 7.941 8.539 7.941 8.147 69,684 -0.45(-5.25%)
Jul 29, 2003 8.267 8.653 8.267 8.599 44,495 +0.17(+2.00%)
Jul 28, 2003 8.245 8.495 8.158 8.430 95,609 +0.18(+2.24%)
Jul 25, 2003 8.300 8.332 8.240 8.245 82,371 -0.10(-1.17%)
Jul 24, 2003 8.811 8.833 7.832 8.343 110,135 -0.53(-5.95%)
Jul 23, 2003 8.528 8.909 8.441 8.871 72,626 +0.33(+3.89%)
Jul 22, 2003 8.408 8.566 8.359 8.539 58,652 +0.14(+1.62%)
Jul 21, 2003 8.185 8.419 8.174 8.403 104,067 +0.20(+2.39%)
Jul 18, 2003 8.158 8.240 7.886 8.207 72,994 -0.01(-0.07%)
Jul 17, 2003 9.186 9.246 7.723 8.213 311,651 -1.25(-13.22%)
Jul 16, 2003 9.436 9.654 9.436 9.463 87,152 -0.18(-1.92%)
Jul 15, 2003 9.415 9.648 9.333 9.648 98,000 +0.27(+2.84%)
Jul 14, 2003 9.349 9.382 9.083 9.382 175,223 +0.38(+4.23%)
Jul 11, 2003 8.718 9.148 8.718 9.001 96,345 -0.03(-0.36%)
Jul 10, 2003 9.268 9.284 8.865 9.034 111,054 -0.29(-3.15%)
Jul 09, 2003 9.382 9.512 9.126 9.327 172,465 -0.03(-0.35%)
Jul 08, 2003 8.697 9.360 8.566 9.360 145,988 +0.74(+8.58%)
Jul 07, 2003 8.376 8.702 8.376 8.620 180,187 -0.09(-1.06%)
Jul 03, 2003 8.572 8.751 8.572 8.713 29,970 -0.02(-0.19%)
Jul 02, 2003 8.620 8.784 8.572 8.729 24,086 +0.11(+1.27%)
Jul 01, 2003 8.805 8.805 8.300 8.620 169,155 -0.16(-1.86%)
Jun 30, 2003 8.843 9.110 8.588 8.784 770,442 -0.27(-3.00%)
Jun 27, 2003 9.246 9.382 8.876 9.056 194,200 +0.11(+1.22%)
Jun 26, 2003 9.507 9.599 8.756 8.947 194,713 -0.44(-4.69%)
Jun 25, 2003 9.681 9.681 9.338 9.387 67,846 -0.03(-0.29%)
Jun 24, 2003 9.572 9.790 9.382 9.415 135,324 -0.11(-1.14%)
Jun 23, 2003 9.327 9.790 9.289 9.523 198,942 +0.24(+2.58%)
Jun 20, 2003 9.681 9.681 9.197 9.284 59,020 -0.51(-5.17%)
Jun 19, 2003 9.768 9.790 9.273 9.790 79,061 +0.06(+0.61%)
Jun 18, 2003 9.790 9.790 9.219 9.730 78,878 -0.06(-0.61%)
Jun 17, 2003 9.768 9.817 9.621 9.790 82,371 +0.03(+0.28%)
Jun 16, 2003 9.327 9.909 9.300 9.763 175,591 +0.57(+6.15%)
Jun 13, 2003 9.056 9.300 9.056 9.197 49,459 +0.05(+0.59%)
Jun 12, 2003 9.344 9.344 9.028 9.143 75,384 -0.00(-0.01%)
Jun 11, 2003 9.246 9.289 8.969 9.143 120,799 -0.10(-1.05%)
Jun 10, 2003 9.398 9.436 8.909 9.240 110,870 +0.19(+2.10%)
Jun 09, 2003 8.512 9.338 8.495 9.050 290,323 +0.55(+6.53%)
Jun 06, 2003 8.702 8.702 8.403 8.495 43,759 -0.22(-2.50%)
Jun 05, 2003 8.185 8.729 8.136 8.713 98,919 +0.36(+4.30%)
Jun 04, 2003 8.805 8.805 8.354 8.354 111,973 -0.32(-3.64%)
Jun 03, 2003 8.691 8.811 8.446 8.669 124,660 +0.08(+0.89%)
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.