John B Sanfilippo (NQ: JBSS )

95.20 +1.67 (+1.79%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.70 11.77 11.56 11.57 40,631 -0.08(-0.70%)
Sep 29, 2003 11.69 11.69 11.48 11.65 81,921 +0.23(+2.00%)
Sep 26, 2003 11.94 11.94 11.16 11.42 118,267 -0.35(-2.95%)
Sep 25, 2003 11.59 11.93 10.66 11.77 278,644 +0.24(+2.07%)
Sep 24, 2003 10.87 11.62 10.93 11.53 133,248 +0.66(+6.05%)
Sep 23, 2003 10.61 10.88 10.61 10.87 51,624 +0.23(+2.20%)
Sep 22, 2003 10.74 10.74 10.43 10.64 40,815 -0.02(-0.18%)
Sep 19, 2003 10.49 10.72 10.39 10.66 44,638 +0.17(+1.65%)
Sep 18, 2003 10.66 10.66 10.36 10.48 54,466 +0.04(+0.40%)
Sep 17, 2003 10.06 10.87 10.06 10.44 78,689 +0.38(+3.78%)
Sep 16, 2003 10.12 10.15 10.06 10.06 32,009 +0.00(+0.00%)
Sep 15, 2003 10.08 10.17 9.845 10.06 37,138 -0.02(-0.16%)
Sep 12, 2003 10.08 10.17 10.04 10.08 25,923 +0.02(+0.16%)
Sep 11, 2003 9.926 10.17 9.926 10.06 24,268 -0.03(-0.27%)
Sep 10, 2003 10.01 10.33 10.01 10.09 60,304 +0.02(+0.22%)
Sep 09, 2003 10.00 10.14 9.845 10.07 122,263 +0.02(+0.22%)
Sep 08, 2003 9.556 10.18 9.214 10.05 135,500 +0.31(+3.18%)
Sep 05, 2003 9.257 9.790 9.257 9.736 153,150 +0.47(+5.09%)
Sep 04, 2003 9.110 9.274 9.029 9.264 29,232 +0.04(+0.43%)
Sep 03, 2003 8.942 9.246 8.942 9.225 49,456 +0.29(+3.29%)
Sep 02, 2003 8.974 8.974 8.719 8.931 37,138 -0.01(-0.12%)
Aug 29, 2003 8.828 8.974 8.822 8.942 21,510 +0.10(+1.17%)
Aug 28, 2003 8.958 8.958 8.741 8.839 49,640 -0.03(-0.37%)
Aug 27, 2003 8.974 8.974 8.703 8.871 42,838 -0.07(-0.73%)
Aug 26, 2003 8.839 8.936 8.719 8.936 37,322 +0.18(+2.11%)
Aug 25, 2003 8.425 8.871 8.349 8.751 49,272 +0.35(+4.14%)
Aug 22, 2003 8.534 8.534 8.338 8.403 57,178 -0.03(-0.39%)
Aug 21, 2003 8.458 8.534 8.382 8.436 43,941 +0.06(+0.71%)
Aug 20, 2003 8.115 8.431 8.099 8.376 84,573 +0.35(+4.33%)
Aug 19, 2003 8.202 8.485 7.974 8.029 141,935 +0.56(+7.44%)
Aug 18, 2003 7.288 7.479 7.185 7.473 50,927 +0.18(+2.53%)
Aug 15, 2003 7.218 7.288 7.180 7.288 13,789 +0.21(+2.92%)
Aug 14, 2003 7.196 7.196 6.864 7.082 12,134 -0.02(-0.23%)
Aug 13, 2003 7.071 7.098 6.962 7.098 27,394 +0.11(+1.56%)
Aug 12, 2003 7.125 7.125 6.804 6.989 94,868 -0.05(-0.77%)
Aug 11, 2003 6.804 7.044 6.804 7.044 18,385 +0.24(+3.52%)
Aug 08, 2003 7.033 7.033 6.641 6.804 54,420 -0.08(-1.11%)
Aug 07, 2003 6.810 6.929 6.810 6.880 38,241 -0.04(-0.55%)
Aug 06, 2003 6.908 7.071 6.636 6.919 260,705 +0.12(+1.76%)
Aug 05, 2003 6.859 7.272 6.696 6.799 274,862 -0.38(-5.30%)
Aug 04, 2003 7.365 7.675 6.483 7.180 162,159 -0.18(-2.51%)
Aug 01, 2003 8.126 8.376 7.365 7.365 177,603 -0.84(-10.27%)
Jul 31, 2003 8.001 8.528 8.001 8.208 24,452 +0.06(+0.73%)
Jul 30, 2003 7.941 8.539 7.941 8.148 69,680 -0.45(-5.25%)
Jul 29, 2003 8.267 8.654 8.267 8.599 44,492 +0.17(+2.00%)
Jul 28, 2003 8.246 8.496 8.159 8.431 95,604 +0.18(+2.24%)
Jul 25, 2003 8.300 8.333 8.240 8.246 82,366 -0.10(-1.17%)
Jul 24, 2003 8.811 8.833 7.832 8.344 110,128 -0.53(-5.95%)
Jul 23, 2003 8.528 8.909 8.441 8.871 72,622 +0.33(+3.89%)
Jul 22, 2003 8.409 8.567 8.360 8.539 58,649 +0.14(+1.62%)
Jul 21, 2003 8.186 8.420 8.175 8.403 104,061 +0.20(+2.39%)
Jul 18, 2003 8.159 8.240 7.887 8.208 72,990 -0.01(-0.07%)
Jul 17, 2003 9.187 9.246 7.723 8.213 311,633 -1.25(-13.22%)
Jul 16, 2003 9.437 9.654 9.437 9.464 87,146 -0.18(-1.92%)
Jul 15, 2003 9.415 9.649 9.333 9.649 97,994 +0.27(+2.84%)
Jul 14, 2003 9.350 9.382 9.083 9.382 175,213 +0.38(+4.23%)
Jul 11, 2003 8.719 9.149 8.719 9.002 96,339 -0.03(-0.36%)
Jul 10, 2003 9.268 9.285 8.866 9.034 111,048 -0.29(-3.15%)
Jul 09, 2003 9.382 9.513 9.127 9.328 172,455 -0.03(-0.35%)
Jul 08, 2003 8.697 9.361 8.567 9.361 145,980 +0.74(+8.58%)
Jul 07, 2003 8.376 8.703 8.376 8.621 180,177 -0.09(-1.06%)
Jul 03, 2003 8.572 8.751 8.572 8.713 29,968 -0.02(-0.19%)
Jul 02, 2003 8.620 8.784 8.572 8.730 24,084 +0.11(+1.27%)
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.