John B Sanfilippo (NQ: JBSS )

94.35 +1.80 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.050 8.050 7.805 7.805 70,967 -0.24(-2.97%)
Mar 28, 2003 7.615 8.131 7.615 8.044 174,110 +0.30(+3.94%)
Mar 27, 2003 7.071 7.783 7.071 7.740 13,660,379 +0.53(+7.32%)
Mar 26, 2003 7.120 7.212 7.060 7.212 27,907 +0.11(+1.61%)
Mar 25, 2003 7.065 7.098 7.033 7.098 41,358 +0.05(+0.77%)
Mar 24, 2003 6.989 7.044 6.919 7.044 21,143 +0.14(+1.97%)
Mar 21, 2003 6.984 6.984 6.853 6.908 1,378,907 -0.05(-0.78%)
Mar 20, 2003 7.000 7.082 6.962 6.962 5,147 -0.08(-1.07%)
Mar 19, 2003 6.853 7.076 6.853 7.038 12,207 -0.03(-0.47%)
Mar 18, 2003 6.989 7.098 6.614 7.071 81,908 +0.05(+0.78%)
Mar 17, 2003 7.158 7.305 6.940 7.016 44,406 -0.27(-3.66%)
Mar 14, 2003 7.321 7.321 6.924 7.283 90,456 -0.04(-0.52%)
Mar 13, 2003 7.288 7.348 7.163 7.321 62,510 -0.02(-0.22%)
Mar 12, 2003 7.365 7.365 7.261 7.337 30,100 -0.04(-0.59%)
Mar 11, 2003 7.065 7.408 6.989 7.381 54,604 +0.26(+3.67%)
Mar 10, 2003 7.125 7.169 6.810 7.120 73,174 -0.02(-0.23%)
Mar 07, 2003 7.343 7.408 7.131 7.136 40,815 -0.26(-3.53%)
Mar 06, 2003 7.343 7.479 7.152 7.397 55,891 +0.05(+0.74%)
Mar 05, 2003 7.114 7.397 7.103 7.343 43,389 +0.16(+2.27%)
Mar 04, 2003 7.332 7.408 7.103 7.180 71,887 -0.16(-2.22%)
Mar 03, 2003 7.310 7.424 7.180 7.343 35,116 +0.11(+1.50%)
Feb 28, 2003 7.180 7.316 7.093 7.234 16,914 +0.11(+1.53%)
Feb 27, 2003 7.109 7.180 6.995 7.125 51,846 +0.03(+0.38%)
Feb 26, 2003 7.114 7.169 7.044 7.098 70,967 -0.02(-0.31%)
Feb 25, 2003 7.142 7.190 7.027 7.120 63,062 +0.05(+0.69%)
Feb 24, 2003 7.071 7.343 6.951 7.071 171,168 +0.00(+0.00%)
Feb 21, 2003 6.728 7.071 6.668 7.071 130,720 +0.36(+5.35%)
Feb 20, 2003 6.799 6.799 6.570 6.712 45,595 -0.02(-0.32%)
Feb 19, 2003 6.364 6.744 6.320 6.733 81,263 +0.40(+6.35%)
Feb 18, 2003 6.337 6.391 6.288 6.331 81,263 -0.09(-1.44%)
Feb 14, 2003 6.326 6.434 6.326 6.424 24,084 +0.12(+1.90%)
Feb 13, 2003 6.201 6.342 6.119 6.304 74,277 +0.01(+0.18%)
Feb 12, 2003 6.641 6.761 6.070 6.292 143,774 -0.32(-4.78%)
Feb 11, 2003 6.935 6.935 6.592 6.608 44,676 -0.27(-3.95%)
Feb 10, 2003 7.131 7.201 6.483 6.880 147,818 -0.30(-4.17%)
Feb 07, 2003 7.294 7.365 7.152 7.180 41,551 -0.16(-2.22%)
Feb 06, 2003 7.457 7.457 7.343 7.343 23,349 -0.10(-1.39%)
Feb 05, 2003 7.305 7.457 7.218 7.446 178,522 +0.04(+0.51%)
Feb 04, 2003 7.441 7.582 7.250 7.408 243,423 -0.04(-0.51%)
Feb 03, 2003 7.609 7.778 7.343 7.446 250,777 -0.01(-0.07%)
Jan 31, 2003 6.962 7.517 6.946 7.452 210,880 +0.45(+6.37%)
Jan 30, 2003 6.989 7.098 6.935 7.006 21,510 +0.01(+0.08%)
Jan 29, 2003 7.016 7.071 6.701 7.000 163,814 -0.04(-0.62%)
Jan 28, 2003 6.728 7.054 6.712 7.044 145,428 +0.32(+4.69%)
Jan 27, 2003 6.962 6.989 6.543 6.728 118,034 -0.26(-3.74%)
Jan 24, 2003 6.842 7.016 6.717 6.989 113,805 +0.17(+2.55%)
Jan 23, 2003 6.744 6.826 6.663 6.815 59,936 +0.01(+0.08%)
Jan 22, 2003 6.282 6.853 6.282 6.810 287,732 +0.57(+9.06%)
Jan 21, 2003 6.636 6.636 5.929 6.244 247,284 +0.56(+9.86%)
Jan 17, 2003 5.891 6.092 5.510 5.684 29,968 -0.26(-4.39%)
Jan 16, 2003 6.027 6.027 5.901 5.945 5,699 -0.15(-2.41%)
Jan 15, 2003 6.108 6.201 5.874 6.092 26,658 +0.05(+0.90%)
Jan 14, 2003 6.005 6.152 5.716 6.037 70,232 +0.05(+0.82%)
Jan 13, 2003 6.114 6.315 5.929 5.988 64,900 +0.22(+3.77%)
Jan 10, 2003 5.711 5.836 5.668 5.771 21,878 +0.02(+0.35%)
Jan 09, 2003 5.712 5.765 5.662 5.751 7,354 -0.08(-1.37%)
Jan 08, 2003 5.711 5.880 5.700 5.831 31,071 -0.01(-0.18%)
Jan 07, 2003 5.700 5.961 5.700 5.841 57,178 +0.15(+2.58%)
Jan 06, 2003 5.472 5.776 5.439 5.694 34,196 +0.26(+4.69%)
Jan 03, 2003 5.439 5.472 5.412 5.439 47,066 -0.01(-0.11%)
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.