John B Sanfilippo (NQ: JBSS )

93.27 USD +0.90 (+0.97%)
Official Closing Price Updated: 4:01 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.39 19.39 18.30 18.80 158,600 -0.39(-2.04%)
Apr 29, 2003 17.99 19.20 17.26 19.19 315,300 +1.35(+7.57%)
Apr 28, 2003 17.16 17.96 16.40 17.84 241,600 +0.74(+4.33%)
Apr 25, 2003 17.10 17.10 16.75 17.10 65,400 -0.15(-0.87%)
Apr 24, 2003 16.40 17.25 16.30 17.25 108,500 +0.85(+5.18%)
Apr 23, 2003 16.90 17.15 16.05 16.40 157,700 -0.50(-2.96%)
Apr 22, 2003 17.25 17.50 16.20 16.90 142,800 -0.14(-0.82%)
Apr 21, 2003 16.26 17.85 16.20 17.04 231,100 +1.04(+6.50%)
Apr 17, 2003 15.50 16.21 15.40 16.00 99,400 +0.59(+3.83%)
Apr 16, 2003 15.50 15.50 15.12 15.41 46,000 -0.04(-0.26%)
Apr 15, 2003 15.50 15.50 15.01 15.45 35,800 +0.15(+0.98%)
Apr 14, 2003 15.40 15.40 15.19 15.30 43,600 +0.06(+0.39%)
Apr 11, 2003 15.40 15.40 15.09 15.24 22,800 -0.01(-0.07%)
Apr 10, 2003 14.90 15.39 14.70 15.25 41,100 -0.15(-0.97%)
Apr 09, 2003 15.45 15.60 15.30 15.40 35,000 -0.10(-0.65%)
Apr 08, 2003 15.58 15.80 15.45 15.50 30,900 -0.12(-0.77%)
Apr 07, 2003 15.83 15.83 14.86 15.62 123,800 -0.05(-0.32%)
Apr 04, 2003 14.80 15.70 14.68 15.67 92,100 +0.93(+6.33%)
Apr 03, 2003 14.69 14.75 14.50 14.74 24,500 +0.12(+0.80%)
Apr 02, 2003 14.69 14.75 14.40 14.62 23,000 +0.02(+0.14%)
Apr 01, 2003 14.30 14.74 14.30 14.60 42,100 +0.25(+1.74%)
Mar 31, 2003 14.80 14.80 14.35 14.35 38,600 -0.44(-2.97%)
Mar 28, 2003 14.00 14.95 14.00 14.79 94,700 +0.56(+3.94%)
Mar 27, 2003 13.00 14.31 13.00 14.23 7,430,000 +0.97(+7.32%)
Mar 26, 2003 13.09 13.26 12.98 13.26 15,179 +0.21(+1.61%)
Mar 25, 2003 12.99 13.05 12.93 13.05 22,495 +0.10(+0.77%)
Mar 24, 2003 12.85 12.95 12.72 12.95 11,500 +0.25(+1.97%)
Mar 21, 2003 12.84 12.84 12.60 12.70 750,000 -0.10(-0.78%)
Mar 20, 2003 12.87 13.02 12.80 12.80 2,800 -0.14(-1.07%)
Mar 19, 2003 12.60 13.01 12.60 12.94 6,640 -0.06(-0.47%)
Mar 18, 2003 12.85 13.05 12.16 13.00 44,551 +0.10(+0.78%)
Mar 17, 2003 13.16 13.43 12.76 12.90 24,153 -0.49(-3.66%)
Mar 14, 2003 13.46 13.46 12.73 13.39 49,200 -0.07(-0.52%)
Mar 13, 2003 13.40 13.51 13.17 13.46 34,000 -0.03(-0.22%)
Mar 12, 2003 13.54 13.54 13.35 13.49 16,372 -0.08(-0.59%)
Mar 11, 2003 12.99 13.62 12.85 13.57 29,700 +0.48(+3.67%)
Mar 10, 2003 13.10 13.18 12.52 13.09 39,800 -0.03(-0.23%)
Mar 07, 2003 13.50 13.62 13.11 13.12 22,200 -0.48(-3.53%)
Mar 06, 2003 13.50 13.75 13.15 13.60 30,400 +0.10(+0.74%)
Mar 05, 2003 13.08 13.60 13.06 13.50 23,600 +0.30(+2.27%)
Mar 04, 2003 13.48 13.62 13.06 13.20 39,100 -0.30(-2.22%)
Mar 03, 2003 13.44 13.65 13.20 13.50 19,100 +0.20(+1.50%)
Feb 28, 2003 13.20 13.45 13.04 13.30 9,200 +0.20(+1.53%)
Feb 27, 2003 13.07 13.20 12.86 13.10 28,200 +0.05(+0.38%)
Feb 26, 2003 13.08 13.18 12.95 13.05 38,600 -0.04(-0.31%)
Feb 25, 2003 13.13 13.22 12.92 13.09 34,300 +0.09(+0.69%)
Feb 24, 2003 13.00 13.50 12.78 13.00 93,100 +0.00(+0.00%)
Feb 21, 2003 12.37 13.00 12.26 13.00 71,100 +0.66(+5.35%)
Feb 20, 2003 12.50 12.50 12.08 12.34 24,800 -0.04(-0.32%)
Feb 19, 2003 11.70 12.40 11.62 12.38 44,200 +0.74(+6.35%)
Feb 18, 2003 11.65 11.75 11.56 11.64 44,200 -0.17(-1.44%)
Feb 14, 2003 11.63 11.83 11.63 11.81 13,100 +0.22(+1.90%)
Feb 13, 2003 11.40 11.66 11.25 11.59 40,400 +0.02(+0.18%)
Feb 12, 2003 12.21 12.43 11.16 11.57 78,200 -0.58(-4.78%)
Feb 11, 2003 12.75 12.75 12.12 12.15 24,300 -0.50(-3.95%)
Feb 10, 2003 13.11 13.24 11.92 12.65 80,400 -0.55(-4.17%)
Feb 07, 2003 13.41 13.54 13.15 13.20 22,600 -0.30(-2.22%)
Feb 06, 2003 13.71 13.71 13.50 13.50 12,700 -0.19(-1.39%)
Feb 05, 2003 13.43 13.71 13.27 13.69 97,100 +0.07(+0.51%)
Feb 04, 2003 13.68 13.94 13.33 13.62 132,400 -0.07(-0.51%)
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.