John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.403 7.544 7.314 7.459 16,403 +0.11(+1.53%)
Feb 27, 2003 7.330 7.403 7.213 7.347 50,279 +0.03(+0.38%)
Feb 26, 2003 7.336 7.392 7.263 7.319 68,822 -0.02(-0.31%)
Feb 25, 2003 7.364 7.415 7.246 7.342 61,155 +0.05(+0.69%)
Feb 24, 2003 7.291 7.572 7.168 7.291 165,993 +0.00(+0.00%)
Feb 21, 2003 6.938 7.291 6.876 7.291 126,768 +0.37(+5.35%)
Feb 20, 2003 7.011 7.011 6.775 6.921 44,217 -0.02(-0.31%)
Feb 19, 2003 6.562 6.955 6.517 6.943 78,806 +0.41(+6.35%)
Feb 18, 2003 6.534 6.590 6.484 6.528 78,806 -0.10(-1.44%)
Feb 14, 2003 6.523 6.635 6.523 6.624 23,356 +0.12(+1.90%)
Feb 13, 2003 6.394 6.540 6.310 6.500 72,031 +0.01(+0.18%)
Feb 12, 2003 6.848 6.972 6.259 6.489 139,427 -0.33(-4.78%)
Feb 11, 2003 7.151 7.151 6.798 6.814 43,326 -0.28(-3.95%)
Feb 10, 2003 7.353 7.426 6.686 7.095 143,350 -0.31(-4.17%)
Feb 07, 2003 7.521 7.594 7.375 7.403 40,294 -0.17(-2.22%)
Feb 06, 2003 7.689 7.689 7.572 7.572 22,643 -0.11(-1.39%)
Feb 05, 2003 7.532 7.689 7.443 7.678 173,125 +0.04(+0.51%)
Feb 04, 2003 7.673 7.818 7.476 7.639 236,064 -0.04(-0.51%)
Feb 03, 2003 7.846 8.020 7.572 7.678 243,196 -0.01(-0.07%)
Jan 31, 2003 7.179 7.751 7.162 7.684 204,505 +0.46(+6.37%)
Jan 30, 2003 7.207 7.319 7.151 7.224 20,860 +0.01(+0.08%)
Jan 29, 2003 7.235 7.291 6.910 7.218 158,862 -0.04(-0.62%)
Jan 28, 2003 6.938 7.274 6.921 7.263 141,032 +0.33(+4.69%)
Jan 27, 2003 7.179 7.207 6.747 6.938 114,466 -0.27(-3.74%)
Jan 24, 2003 7.056 7.235 6.927 7.207 110,365 +0.18(+2.55%)
Jan 23, 2003 6.955 7.039 6.871 7.028 58,124 +0.01(+0.08%)
Jan 22, 2003 6.478 7.067 6.478 7.022 279,033 +0.58(+9.06%)
Jan 21, 2003 6.843 6.843 6.113 6.439 239,808 +0.58(+9.86%)
Jan 17, 2003 6.074 6.282 5.682 5.861 29,062 -0.27(-4.39%)
Jan 16, 2003 6.214 6.214 6.085 6.130 5,527 -0.15(-2.41%)
Jan 15, 2003 6.298 6.394 6.057 6.282 25,852 +0.06(+0.90%)
Jan 14, 2003 6.192 6.343 5.895 6.226 68,109 +0.05(+0.82%)
Jan 13, 2003 6.304 6.512 6.113 6.175 62,938 +0.22(+3.77%)
Jan 10, 2003 5.889 6.018 5.844 5.951 21,217 +0.02(+0.35%)
Jan 09, 2003 5.890 5.945 5.839 5.930 7,131 -0.08(-1.37%)
Jan 08, 2003 5.889 6.063 5.878 6.012 30,132 -0.01(-0.18%)
Jan 07, 2003 5.878 6.147 5.878 6.023 55,450 +0.15(+2.58%)
Jan 06, 2003 5.642 5.956 5.609 5.872 33,163 +0.26(+4.69%)
Jan 03, 2003 5.609 5.642 5.581 5.609 45,643 -0.01(-0.11%)
Jan 02, 2003 5.631 5.857 5.553 5.615 80,589 -0.03(-0.59%)
Dec 31, 2002 5.581 5.704 5.564 5.648 8,558 +0.00(+0.00%)
Dec 30, 2002 5.525 5.715 5.525 5.648 35,480 +0.15(+2.76%)
Dec 27, 2002 5.384 5.496 5.328 5.496 11,054 -0.01(-0.10%)
Dec 26, 2002 5.553 5.553 5.502 5.502 713 +0.14(+2.62%)
Dec 24, 2002 5.362 5.362 5.362 5.362 1,426 +0.00(+0.00%)
Dec 23, 2002 5.300 5.384 5.300 5.362 16,224 +0.03(+0.63%)
Dec 20, 2002 5.300 5.334 5.300 5.328 13,550 +0.01(+0.12%)
Dec 19, 2002 5.267 5.328 5.244 5.322 3,387 +0.08(+1.49%)
Dec 18, 2002 5.300 5.328 5.216 5.244 21,038 -0.08(-1.48%)
Dec 17, 2002 5.300 5.323 5.300 5.323 534 +0.03(+0.52%)
Dec 16, 2002 5.238 5.295 5.238 5.295 2,852 +0.08(+1.52%)
Dec 13, 2002 5.188 5.244 5.188 5.216 14,442 +0.00(+0.01%)
Dec 12, 2002 5.171 5.216 5.171 5.215 86,830 +0.04(+0.86%)
Dec 11, 2002 5.138 5.171 5.138 5.171 22,108 +0.04(+0.77%)
Dec 10, 2002 5.104 5.143 5.104 5.132 5,883 -0.01(-0.21%)
Dec 09, 2002 5.138 5.188 5.098 5.143 26,744 -0.04(-0.76%)
Dec 06, 2002 5.160 5.182 5.160 5.182 4,457 +0.02(+0.31%)
Dec 05, 2002 5.166 5.166 5.160 5.166 6,418 +0.00(+0.00%)
Dec 04, 2002 5.216 5.216 5.160 5.166 7,845 +0.01(+0.11%)
Dec 03, 2002 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
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.