John B Sanfilippo (NQ: JBSS )

106.29 +0.88 (+0.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.487 4.498 4.465 4.487 26,814 +0.11(+2.56%)
Oct 30, 2002 4.487 4.487 4.375 4.375 4,992 +0.10(+2.23%)
Oct 29, 2002 4.196 4.476 4.128 4.280 99,840 +0.13(+3.25%)
Oct 28, 2002 4.139 4.146 4.139 4.145 19,789 -0.03(-0.67%)
Oct 25, 2002 4.179 4.179 4.173 4.173 891 +0.07(+1.64%)
Oct 24, 2002 4.117 4.190 4.100 4.106 16,758 -0.01(-0.27%)
Oct 23, 2002 4.189 4.189 4.106 4.117 5,794 +0.04(+0.96%)
Oct 22, 2002 4.123 4.123 4.066 4.078 4,813 +0.00(+0.00%)
Oct 21, 2002 4.050 4.156 4.033 4.078 24,425 +0.03(+0.83%)
Oct 18, 2002 4.010 4.066 4.010 4.044 13,371 +0.06(+1.41%)
Oct 17, 2002 3.993 4.050 3.988 3.988 4,992 +0.01(+0.28%)
Oct 16, 2002 3.932 3.977 3.932 3.977 6,418 +0.08(+2.01%)
Oct 15, 2002 3.898 3.898 3.898 3.898 3,209 +0.04(+1.16%)
Oct 14, 2002 3.853 3.853 3.853 3.853 534 -0.02(-0.43%)
Oct 11, 2002 3.769 3.926 3.758 3.870 47,958 +0.11(+2.99%)
Oct 10, 2002 3.702 3.758 3.674 3.758 7,309 +0.08(+2.29%)
Oct 09, 2002 3.674 3.674 3.674 3.674 178 -0.03(-0.91%)
Oct 08, 2002 3.702 3.708 3.702 3.708 1,782 +0.01(+0.15%)
Oct 07, 2002 3.702 3.702 3.702 3.702 1,961 -0.10(-2.65%)
Oct 04, 2002 3.808 3.808 3.674 3.803 4,457 +0.00(+0.01%)
Oct 03, 2002 3.702 3.802 3.702 3.802 4,457 -0.01(-0.31%)
Oct 02, 2002 3.702 3.814 3.506 3.814 8,022 +0.11(+3.03%)
Oct 01, 2002 3.668 3.702 3.646 3.702 13,995 +0.00(+0.00%)
Sep 30, 2002 3.702 3.702 3.702 3.702 0 +0.00(+0.00%)
Sep 27, 2002 3.702 3.702 3.702 3.702 178 +0.06(+1.54%)
Sep 26, 2002 3.730 3.730 3.646 3.646 5,526 -0.09(-2.40%)
Sep 25, 2002 3.736 3.736 3.736 3.736 1,248 +0.01(+0.15%)
Sep 24, 2002 3.752 3.752 3.730 3.730 8,379 -0.02(-0.60%)
Sep 23, 2002 3.752 3.752 3.752 3.752 356 +0.00(+0.00%)
Sep 20, 2002 3.752 3.752 3.752 3.752 3,565 -0.06(-1.47%)
Sep 19, 2002 3.741 3.808 3.741 3.808 1,069 +0.07(+1.80%)
Sep 18, 2002 3.747 3.747 3.741 3.741 1,248 +0.00(+0.00%)
Sep 17, 2002 3.870 3.898 3.736 3.741 38,688 -0.13(-3.47%)
Sep 16, 2002 3.876 3.876 3.876 3.876 178 +0.03(+0.73%)
Sep 13, 2002 3.848 3.848 3.848 3.848 891 -0.02(-0.56%)
Sep 12, 2002 3.870 3.870 3.870 3.870 891 +0.04(+1.14%)
Sep 11, 2002 3.826 3.826 3.826 3.826 178 -0.03(-0.86%)
Sep 10, 2002 3.853 3.859 3.853 3.859 1,604 -0.03(-0.87%)
Sep 09, 2002 3.893 3.893 3.893 3.893 1,782 +0.00(+0.01%)
Sep 06, 2002 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Sep 05, 2002 3.893 3.893 3.893 3.893 1,782 -0.01(-0.14%)
Sep 04, 2002 3.898 3.926 3.893 3.898 65,430 -0.02(-0.43%)
Sep 03, 2002 3.898 3.915 3.898 3.915 8,379 +0.05(+1.31%)
Aug 30, 2002 3.708 3.921 3.708 3.865 4,457 +0.15(+3.92%)
Aug 29, 2002 3.730 3.780 3.713 3.719 27,277 -0.07(-1.78%)
Aug 28, 2002 3.786 3.786 3.786 3.786 3,209 -0.02(-0.44%)
Aug 27, 2002 3.859 3.870 3.797 3.803 11,410 -0.06(-1.60%)
Aug 26, 2002 3.926 3.926 3.865 3.865 588,343 -0.03(-0.85%)
Aug 23, 2002 3.691 3.926 3.691 3.898 49,563 +0.26(+7.24%)
Aug 22, 2002 3.640 3.641 3.635 3.635 7,666 -0.07(-1.82%)
Aug 21, 2002 3.701 3.702 3.701 3.702 356 +0.06(+1.54%)
Aug 20, 2002 3.651 3.651 3.646 3.646 6,953 -0.03(-0.93%)
Aug 16, 2002 3.557 3.702 3.557 3.680 10,162 +0.08(+2.36%)
Aug 15, 2002 3.596 3.618 3.595 3.595 47,958 -0.02(-0.61%)
Aug 14, 2002 3.573 3.618 3.573 3.617 4,100 -0.03(-0.78%)
Aug 13, 2002 3.646 3.646 3.646 3.646 17,828 +0.08(+2.36%)
Aug 12, 2002 3.567 3.575 3.562 3.562 499,200 +0.00(+0.00%)
Aug 07, 2002 3.433 3.562 3.433 3.562 1,961 +0.08(+2.42%)
Aug 06, 2002 3.489 3.489 3.478 3.478 3,387 -0.06(-1.59%)
Aug 05, 2002 3.534 3.539 3.534 3.534 4,546 -0.06(-1.72%)
Aug 02, 2002 3.595 3.595 3.595 3.595 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.