John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.412 5.532 5.396 5.477 8,825 +0.00(+0.00%)
Dec 30, 2002 5.357 5.542 5.357 5.477 36,587 +0.15(+2.75%)
Dec 27, 2002 5.222 5.330 5.167 5.330 11,398 -0.01(-0.10%)
Dec 26, 2002 5.385 5.385 5.336 5.336 735 +0.14(+2.62%)
Dec 24, 2002 5.200 5.200 5.200 5.200 1,470 +0.00(+0.00%)
Dec 23, 2002 5.140 5.222 5.140 5.200 16,730 +0.03(+0.63%)
Dec 20, 2002 5.140 5.173 5.140 5.167 13,972 +0.01(+0.12%)
Dec 19, 2002 5.107 5.167 5.086 5.161 3,493 +0.08(+1.49%)
Dec 18, 2002 5.140 5.167 5.058 5.086 21,694 -0.08(-1.48%)
Dec 17, 2002 5.140 5.162 5.140 5.162 551 +0.03(+0.52%)
Dec 16, 2002 5.080 5.135 5.080 5.135 2,941 +0.08(+1.52%)
Dec 13, 2002 5.031 5.086 5.031 5.058 14,892 +0.00(+0.01%)
Dec 12, 2002 5.015 5.058 5.015 5.058 89,537 +0.04(+0.86%)
Dec 11, 2002 4.982 5.015 4.982 5.015 22,797 +0.04(+0.76%)
Dec 10, 2002 4.950 4.988 4.950 4.977 6,067 -0.01(-0.21%)
Dec 09, 2002 4.982 5.031 4.944 4.987 27,578 -0.04(-0.76%)
Dec 06, 2002 5.004 5.025 5.004 5.025 4,596 +0.02(+0.31%)
Dec 05, 2002 5.009 5.009 5.004 5.009 6,618 +0.00(+0.00%)
Dec 04, 2002 5.058 5.058 5.004 5.009 8,089 +0.01(+0.11%)
Dec 03, 2002 5.004 5.004 5.004 5.004 0 +0.00(+0.00%)
Dec 02, 2002 5.026 5.064 5.004 5.004 7,354 +0.00(+0.00%)
Nov 29, 2002 5.015 5.015 5.004 5.004 13,237 +0.01(+0.22%)
Nov 27, 2002 4.993 5.047 4.993 4.993 10,663 -0.05(-0.97%)
Nov 26, 2002 4.966 5.053 4.966 5.042 3,860 -0.02(-0.32%)
Nov 25, 2002 5.086 5.232 4.950 5.058 39,344 -0.02(-0.32%)
Nov 22, 2002 5.069 5.086 5.069 5.075 28,313 +0.02(+0.32%)
Nov 21, 2002 5.020 5.058 4.961 5.058 13,789 +0.10(+2.09%)
Nov 20, 2002 4.944 4.971 4.944 4.955 17,282 +0.01(+0.11%)
Nov 19, 2002 4.938 4.950 4.922 4.950 20,223 +0.00(+0.00%)
Nov 18, 2002 4.895 4.950 4.824 4.950 81,447 +0.05(+1.11%)
Nov 15, 2002 4.814 4.895 4.814 4.895 52,582 +0.07(+1.47%)
Nov 14, 2002 4.781 4.824 4.759 4.824 10,663 +0.05(+1.03%)
Nov 13, 2002 4.683 4.786 4.683 4.776 8,641 +0.07(+1.49%)
Nov 12, 2002 4.699 4.868 4.699 4.705 35,483 +0.13(+2.87%)
Nov 11, 2002 4.596 4.678 4.542 4.574 11,766 -0.01(-0.24%)
Nov 08, 2002 4.645 4.645 4.580 4.585 2,206 -0.04(-0.82%)
Nov 07, 2002 4.591 4.623 4.553 4.623 20,407 +0.08(+1.80%)
Nov 06, 2002 4.547 4.580 4.514 4.542 22,614 +0.02(+0.48%)
Nov 05, 2002 4.585 4.585 4.493 4.520 5,147 +0.01(+0.12%)
Nov 04, 2002 4.465 4.591 4.161 4.514 45,044 +0.04(+0.79%)
Nov 01, 2002 4.351 4.479 4.351 4.479 28,313 +0.13(+2.94%)
Oct 31, 2002 4.351 4.362 4.330 4.351 27,651 +0.11(+2.56%)
Oct 30, 2002 4.351 4.351 4.242 4.242 5,147 +0.09(+2.23%)
Oct 29, 2002 4.068 4.340 4.003 4.150 102,958 +0.13(+3.25%)
Oct 28, 2002 4.014 4.020 4.014 4.019 20,407 -0.03(-0.67%)
Oct 25, 2002 4.052 4.052 4.047 4.047 919 +0.07(+1.64%)
Oct 24, 2002 3.992 4.063 3.976 3.981 17,282 -0.01(-0.27%)
Oct 23, 2002 4.062 4.062 3.981 3.992 5,975 +0.04(+0.96%)
Oct 22, 2002 3.998 3.998 3.943 3.954 4,964 +0.00(+0.00%)
Oct 21, 2002 3.927 4.030 3.911 3.954 25,188 +0.03(+0.83%)
Oct 18, 2002 3.889 3.943 3.889 3.922 13,789 +0.05(+1.41%)
Oct 17, 2002 3.872 3.927 3.867 3.867 5,147 +0.01(+0.28%)
Oct 16, 2002 3.813 3.856 3.813 3.856 6,618 +0.08(+2.01%)
Oct 15, 2002 3.780 3.780 3.780 3.780 3,309 +0.04(+1.16%)
Oct 14, 2002 3.737 3.737 3.737 3.737 551 -0.02(-0.43%)
Oct 11, 2002 3.655 3.807 3.644 3.753 49,456 +0.11(+2.99%)
Oct 10, 2002 3.590 3.644 3.563 3.644 7,538 +0.08(+2.29%)
Oct 09, 2002 3.563 3.563 3.563 3.563 183 -0.03(-0.91%)
Oct 08, 2002 3.590 3.595 3.590 3.595 1,838 +0.01(+0.15%)
Oct 07, 2002 3.590 3.590 3.590 3.590 2,022 -0.10(-2.65%)
Oct 04, 2002 3.693 3.693 3.563 3.688 4,596 +0.00(+0.01%)
Oct 03, 2002 3.590 3.687 3.590 3.687 4,596 -0.01(-0.31%)
Oct 02, 2002 3.590 3.699 3.399 3.699 8,273 +0.11(+3.03%)
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.