John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.351 4.362 4.329 4.351 27,653 +0.11(+2.56%)
Oct 30, 2002 4.351 4.351 4.242 4.242 5,148 +0.09(+2.23%)
Oct 29, 2002 4.068 4.340 4.003 4.150 102,964 +0.13(+3.25%)
Oct 28, 2002 4.014 4.020 4.014 4.019 20,409 -0.03(-0.67%)
Oct 25, 2002 4.052 4.052 4.046 4.046 919 +0.07(+1.64%)
Oct 24, 2002 3.992 4.063 3.976 3.981 17,283 -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 3.910 3.954 25,189 +0.03(+0.83%)
Oct 18, 2002 3.889 3.943 3.889 3.921 13,789 +0.05(+1.41%)
Oct 17, 2002 3.872 3.927 3.867 3.867 5,148 +0.01(+0.28%)
Oct 16, 2002 3.813 3.856 3.813 3.856 6,619 +0.08(+2.01%)
Oct 15, 2002 3.780 3.780 3.780 3.780 3,309 +0.04(+1.16%)
Oct 14, 2002 3.736 3.736 3.736 3.736 551 -0.02(-0.43%)
Oct 11, 2002 3.654 3.807 3.644 3.753 49,459 +0.11(+2.98%)
Oct 10, 2002 3.590 3.644 3.563 3.644 7,538 +0.08(+2.29%)
Oct 09, 2002 3.562 3.562 3.562 3.562 183 -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 3.562 3.687 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 3.698 3.399 3.698 8,273 +0.11(+3.03%)
Oct 01, 2002 3.557 3.590 3.535 3.590 14,433 +0.00(+0.00%)
Sep 30, 2002 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Sep 27, 2002 3.590 3.590 3.590 3.590 183 +0.05(+1.54%)
Sep 26, 2002 3.617 3.617 3.535 3.535 5,699 -0.09(-2.40%)
Sep 25, 2002 3.622 3.622 3.622 3.622 1,287 +0.01(+0.15%)
Sep 24, 2002 3.639 3.639 3.617 3.617 8,641 -0.02(-0.60%)
Sep 23, 2002 3.639 3.639 3.639 3.639 367 +0.00(+0.00%)
Sep 20, 2002 3.639 3.639 3.639 3.639 3,677 -0.05(-1.47%)
Sep 19, 2002 3.628 3.693 3.628 3.693 1,103 +0.07(+1.80%)
Sep 18, 2002 3.633 3.633 3.628 3.628 1,287 +0.00(+0.00%)
Sep 17, 2002 3.753 3.779 3.622 3.628 39,898 -0.13(-3.47%)
Sep 16, 2002 3.758 3.758 3.758 3.758 183 +0.03(+0.73%)
Sep 13, 2002 3.731 3.731 3.731 3.731 919 -0.02(-0.56%)
Sep 12, 2002 3.752 3.752 3.752 3.752 919 +0.04(+1.14%)
Sep 11, 2002 3.710 3.710 3.710 3.710 183 -0.03(-0.86%)
Sep 10, 2002 3.736 3.742 3.736 3.742 1,654 -0.03(-0.87%)
Sep 09, 2002 3.775 3.775 3.775 3.775 1,838 +0.00(+0.01%)
Sep 06, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Sep 05, 2002 3.775 3.775 3.775 3.775 1,838 -0.01(-0.14%)
Sep 04, 2002 3.780 3.807 3.775 3.780 67,478 -0.02(-0.43%)
Sep 03, 2002 3.780 3.796 3.780 3.796 8,641 +0.05(+1.31%)
Aug 30, 2002 3.595 3.802 3.595 3.747 4,596 +0.14(+3.92%)
Aug 29, 2002 3.617 3.666 3.600 3.606 28,131 -0.07(-1.78%)
Aug 28, 2002 3.671 3.671 3.671 3.671 3,309 -0.02(-0.44%)
Aug 27, 2002 3.742 3.753 3.682 3.687 11,767 -0.06(-1.60%)
Aug 26, 2002 3.807 3.807 3.747 3.747 606,754 -0.03(-0.85%)
Aug 23, 2002 3.579 3.807 3.579 3.779 51,114 +0.26(+7.24%)
Aug 22, 2002 3.530 3.530 3.524 3.524 7,906 -0.07(-1.82%)
Aug 21, 2002 3.589 3.590 3.589 3.590 367 +0.05(+1.54%)
Aug 20, 2002 3.541 3.541 3.535 3.535 7,170 -0.03(-0.93%)
Aug 16, 2002 3.449 3.590 3.449 3.568 10,480 +0.08(+2.36%)
Aug 15, 2002 3.487 3.508 3.486 3.486 49,459 -0.02(-0.61%)
Aug 14, 2002 3.465 3.508 3.465 3.508 4,228 -0.03(-0.78%)
Aug 13, 2002 3.535 3.535 3.535 3.535 18,386 +0.08(+2.36%)
Aug 12, 2002 3.459 3.466 3.454 3.454 514,822 +0.00(+0.00%)
Aug 07, 2002 3.329 3.454 3.329 3.454 2,022 +0.08(+2.42%)
Aug 06, 2002 3.383 3.383 3.372 3.372 3,493 -0.05(-1.59%)
Aug 05, 2002 3.426 3.432 3.426 3.426 4,688 -0.06(-1.72%)
Aug 02, 2002 3.486 3.486 3.486 3.486 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.