John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.88 10.88 10.26 10.54 282,778 -0.22(-2.04%)
Apr 29, 2003 10.09 10.77 9.681 10.76 562,168 +0.76(+7.57%)
Apr 28, 2003 9.624 10.07 9.198 10.01 430,764 +0.42(+4.33%)
Apr 25, 2003 9.591 9.591 9.394 9.591 116,605 -0.08(-0.87%)
Apr 24, 2003 9.198 9.675 9.142 9.675 193,451 +0.48(+5.18%)
Apr 23, 2003 9.479 9.619 9.002 9.198 281,173 -0.28(-2.96%)
Apr 22, 2003 9.675 9.815 9.086 9.479 254,607 -0.08(-0.82%)
Apr 21, 2003 9.120 10.01 9.086 9.557 412,042 +0.58(+6.50%)
Apr 17, 2003 8.693 9.092 8.637 8.974 177,226 +0.33(+3.83%)
Apr 16, 2003 8.693 8.693 8.480 8.643 82,016 -0.02(-0.26%)
Apr 15, 2003 8.693 8.693 8.419 8.665 63,830 +0.08(+0.98%)
Apr 14, 2003 8.637 8.637 8.520 8.581 77,737 +0.03(+0.39%)
Apr 11, 2003 8.637 8.637 8.463 8.548 40,651 -0.01(-0.07%)
Apr 10, 2003 8.357 8.632 8.245 8.553 73,279 -0.08(-0.97%)
Apr 09, 2003 8.668 8.749 8.581 8.637 62,403 -0.06(-0.65%)
Apr 08, 2003 8.738 8.862 8.665 8.693 55,093 -0.07(-0.77%)
Apr 07, 2003 8.878 8.878 8.334 8.761 220,730 -0.03(-0.32%)
Apr 04, 2003 8.301 8.806 8.233 8.789 164,210 +0.52(+6.33%)
Apr 03, 2003 8.239 8.273 8.133 8.265 43,682 +0.07(+0.80%)
Apr 02, 2003 8.239 8.273 8.076 8.200 41,008 +0.01(+0.14%)
Apr 01, 2003 8.020 8.267 8.020 8.189 75,062 +0.14(+1.74%)
Mar 31, 2003 8.301 8.301 8.048 8.048 68,822 -0.25(-2.97%)
Mar 28, 2003 7.852 8.385 7.852 8.295 168,846 +0.31(+3.94%)
Mar 27, 2003 7.291 8.026 7.291 7.981 13,247,420 +0.54(+7.32%)
Mar 26, 2003 7.342 7.437 7.280 7.437 27,063 +0.12(+1.61%)
Mar 25, 2003 7.286 7.319 7.252 7.319 40,107 +0.06(+0.77%)
Mar 24, 2003 7.207 7.263 7.134 7.263 20,504 +0.14(+1.97%)
Mar 21, 2003 7.201 7.201 7.067 7.123 1,337,222 -0.06(-0.78%)
Mar 20, 2003 7.218 7.302 7.179 7.179 4,992 -0.08(-1.07%)
Mar 19, 2003 7.067 7.297 7.067 7.257 11,838 -0.03(-0.47%)
Mar 18, 2003 7.207 7.319 6.820 7.291 79,432 +0.06(+0.78%)
Mar 17, 2003 7.381 7.532 7.157 7.235 43,063 -0.27(-3.66%)
Mar 14, 2003 7.549 7.549 7.140 7.510 87,721 -0.04(-0.52%)
Mar 13, 2003 7.516 7.577 7.387 7.549 60,620 -0.02(-0.22%)
Mar 12, 2003 7.594 7.594 7.488 7.566 29,190 -0.04(-0.59%)
Mar 11, 2003 7.286 7.639 7.207 7.611 52,954 +0.27(+3.67%)
Mar 10, 2003 7.347 7.392 7.022 7.342 70,961 -0.02(-0.23%)
Mar 07, 2003 7.572 7.639 7.353 7.359 39,581 -0.27(-3.53%)
Mar 06, 2003 7.572 7.712 7.375 7.628 54,202 +0.06(+0.74%)
Mar 05, 2003 7.336 7.628 7.325 7.572 42,077 +0.17(+2.27%)
Mar 04, 2003 7.560 7.639 7.325 7.403 69,713 -0.17(-2.22%)
Mar 03, 2003 7.538 7.656 7.403 7.572 34,054 +0.11(+1.50%)
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%)
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.