John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.07 12.14 11.92 11.93 39,403 -0.08(-0.70%)
Sep 29, 2003 12.06 12.06 11.83 12.01 79,445 +0.24(+2.00%)
Sep 26, 2003 12.32 12.32 11.50 11.78 114,692 -0.36(-2.95%)
Sep 25, 2003 11.95 12.31 10.99 12.14 270,220 +0.25(+2.07%)
Sep 24, 2003 11.21 11.99 11.27 11.89 129,220 +0.68(+6.05%)
Sep 23, 2003 10.94 11.22 10.94 11.21 50,063 +0.24(+2.20%)
Sep 22, 2003 11.07 11.07 10.75 10.97 39,581 -0.02(-0.18%)
Sep 19, 2003 10.82 11.05 10.72 10.99 43,288 +0.18(+1.65%)
Sep 18, 2003 10.99 10.99 10.68 10.81 52,820 +0.04(+0.40%)
Sep 17, 2003 10.38 11.21 10.38 10.77 76,310 +0.39(+3.78%)
Sep 16, 2003 10.44 10.47 10.38 10.38 31,041 +0.00(+0.00%)
Sep 15, 2003 10.40 10.48 10.15 10.38 36,015 -0.02(-0.16%)
Sep 12, 2003 10.39 10.48 10.35 10.39 25,139 +0.02(+0.16%)
Sep 11, 2003 10.24 10.49 10.24 10.38 23,535 -0.03(-0.27%)
Sep 10, 2003 10.32 10.66 10.32 10.40 58,481 +0.02(+0.22%)
Sep 09, 2003 10.31 10.45 10.15 10.38 118,567 +0.02(+0.22%)
Sep 08, 2003 9.854 10.50 9.501 10.36 131,404 +0.32(+3.18%)
Sep 05, 2003 9.546 10.10 9.546 10.04 148,520 +0.49(+5.09%)
Sep 04, 2003 9.394 9.563 9.310 9.553 28,349 +0.04(+0.43%)
Sep 03, 2003 9.221 9.535 9.221 9.512 47,961 +0.30(+3.29%)
Sep 02, 2003 9.254 9.254 8.991 9.209 36,015 -0.01(-0.12%)
Aug 29, 2003 9.103 9.254 9.097 9.221 20,860 +0.11(+1.17%)
Aug 28, 2003 9.237 9.237 9.013 9.114 48,140 -0.03(-0.37%)
Aug 27, 2003 9.254 9.254 8.974 9.148 41,543 -0.07(-0.73%)
Aug 26, 2003 9.114 9.215 8.991 9.215 36,194 +0.19(+2.11%)
Aug 25, 2003 8.688 9.148 8.609 9.024 47,783 +0.36(+4.14%)
Aug 22, 2003 8.800 8.800 8.598 8.665 55,450 -0.03(-0.39%)
Aug 21, 2003 8.721 8.800 8.643 8.699 42,612 +0.06(+0.71%)
Aug 20, 2003 8.368 8.693 8.351 8.637 82,016 +0.36(+4.33%)
Aug 19, 2003 8.458 8.749 8.222 8.279 137,644 +0.57(+7.44%)
Aug 18, 2003 7.516 7.712 7.409 7.706 49,388 +0.19(+2.53%)
Aug 15, 2003 7.443 7.516 7.403 7.516 13,372 +0.21(+2.92%)
Aug 14, 2003 7.420 7.420 7.078 7.302 11,767 -0.02(-0.23%)
Aug 13, 2003 7.291 7.319 7.179 7.319 26,566 +0.11(+1.56%)
Aug 12, 2003 7.347 7.347 7.016 7.207 92,000 -0.06(-0.77%)
Aug 11, 2003 7.016 7.263 7.016 7.263 17,829 +0.25(+3.52%)
Aug 08, 2003 7.252 7.252 6.848 7.016 52,775 -0.08(-1.11%)
Aug 07, 2003 7.022 7.145 7.022 7.095 37,085 -0.04(-0.55%)
Aug 06, 2003 7.123 7.291 6.843 7.134 252,824 +0.12(+1.76%)
Aug 05, 2003 7.072 7.499 6.904 7.011 266,553 -0.39(-5.30%)
Aug 04, 2003 7.594 7.914 6.686 7.403 157,257 -0.19(-2.51%)
Aug 01, 2003 8.379 8.637 7.594 7.594 172,234 -0.87(-10.27%)
Jul 31, 2003 8.250 8.794 8.250 8.463 23,713 +0.06(+0.73%)
Jul 30, 2003 8.189 8.806 8.189 8.402 67,574 -0.47(-5.25%)
Jul 29, 2003 8.525 8.923 8.525 8.867 43,147 +0.17(+2.00%)
Jul 28, 2003 8.503 8.761 8.413 8.693 92,714 +0.19(+2.24%)
Jul 25, 2003 8.559 8.592 8.497 8.503 79,876 -0.10(-1.17%)
Jul 24, 2003 9.086 9.108 8.076 8.604 106,799 -0.54(-5.95%)
Jul 23, 2003 8.794 9.187 8.705 9.148 70,427 +0.34(+3.89%)
Jul 22, 2003 8.671 8.834 8.620 8.806 56,876 +0.14(+1.62%)
Jul 21, 2003 8.441 8.682 8.430 8.665 100,915 +0.20(+2.39%)
Jul 18, 2003 8.413 8.497 8.133 8.463 70,783 -0.01(-0.07%)
Jul 17, 2003 9.473 9.535 7.964 8.469 302,212 -1.29(-13.22%)
Jul 16, 2003 9.731 9.955 9.731 9.759 84,512 -0.19(-1.92%)
Jul 15, 2003 9.709 9.950 9.624 9.950 95,031 +0.27(+2.84%)
Jul 14, 2003 9.641 9.675 9.366 9.675 169,916 +0.39(+4.23%)
Jul 11, 2003 8.991 9.434 8.991 9.282 93,427 -0.03(-0.36%)
Jul 10, 2003 9.557 9.574 9.142 9.316 107,691 -0.30(-3.15%)
Jul 09, 2003 9.675 9.810 9.411 9.619 167,242 -0.03(-0.35%)
Jul 08, 2003 8.968 9.652 8.834 9.652 141,567 +0.76(+8.58%)
Jul 07, 2003 8.637 8.974 8.637 8.890 174,730 -0.10(-1.06%)
Jul 03, 2003 8.839 9.024 8.839 8.985 29,062 -0.02(-0.19%)
Jul 02, 2003 8.889 9.058 8.839 9.002 23,356 +0.11(+1.27%)
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.