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 (%)
Apr 30, 2002 3.513 3.590 3.350 3.459 21,512 +0.08(+2.42%)
Apr 29, 2002 3.383 3.508 3.377 3.377 12,870 +0.02(+0.49%)
Apr 26, 2002 3.426 3.513 3.361 3.361 136,979 -0.12(-3.44%)
Apr 25, 2002 3.481 3.481 3.481 3.481 6,435 -0.05(-1.54%)
Apr 24, 2002 3.584 3.584 3.481 3.535 9,560 -0.02(-0.61%)
Apr 23, 2002 3.649 3.649 3.508 3.557 39,163 -0.09(-2.53%)
Apr 22, 2002 3.720 3.720 3.465 3.649 44,863 -0.07(-1.76%)
Apr 19, 2002 3.834 3.834 3.715 3.715 2,941 -0.09(-2.43%)
Apr 18, 2002 3.802 3.834 3.709 3.807 14,893 +0.07(+1.74%)
Apr 17, 2002 3.752 3.808 3.742 3.742 16,180 +0.03(+0.88%)
Apr 16, 2002 3.742 3.742 3.709 3.709 1,838 -0.02(-0.58%)
Apr 15, 2002 3.753 3.807 3.731 3.731 13,422 -0.02(-0.58%)
Apr 12, 2002 3.807 3.807 3.752 3.753 11,583 -0.01(-0.14%)
Apr 11, 2002 3.799 3.807 3.758 3.758 14,709 +0.01(+0.29%)
Apr 10, 2002 3.693 3.802 3.596 3.747 26,292 +0.16(+4.39%)
Apr 09, 2002 3.666 3.780 3.590 3.590 33,095 +0.03(+0.76%)
Apr 08, 2002 3.465 3.666 3.465 3.562 48,172 +0.03(+0.77%)
Apr 05, 2002 3.399 3.535 3.399 3.535 6,803 +0.16(+4.67%)
Apr 04, 2002 3.399 3.399 3.377 3.377 2,022 +0.00(+0.00%)
Apr 03, 2002 3.399 3.426 3.345 3.377 7,170 -0.02(-0.64%)
Apr 02, 2002 3.394 3.399 3.394 3.399 4,228 +0.12(+3.63%)
Apr 01, 2002 3.263 3.334 3.263 3.280 7,538 +0.02(+0.52%)
Mar 29, 2002 3.258 3.263 3.258 3.263 22,247 +0.00(+0.00%)
Mar 28, 2002 3.258 3.263 3.258 3.263 22,247 +0.01(+0.18%)
Mar 27, 2002 3.242 3.257 3.242 3.257 551 -0.01(-0.18%)
Mar 26, 2002 3.249 3.307 3.242 3.263 80,532 +0.00(+0.00%)
Mar 25, 2002 3.242 3.263 3.242 3.263 13,789 +0.08(+2.56%)
Mar 22, 2002 3.236 3.242 3.182 3.182 24,086 -0.06(-1.93%)
Mar 21, 2002 3.252 3.252 3.209 3.244 9,560 +0.04(+1.10%)
Mar 20, 2002 3.203 3.209 3.182 3.209 45,966 -0.01(-0.17%)
Mar 19, 2002 3.263 3.263 3.214 3.214 4,780 -0.05(-1.50%)
Mar 18, 2002 3.263 3.263 3.176 3.263 8,641 +0.01(+0.42%)
Mar 15, 2002 3.263 3.263 3.249 3.250 7,170 +0.00(+0.08%)
Mar 14, 2002 3.263 3.263 3.247 3.247 6,435 -0.00(-0.08%)
Mar 13, 2002 3.242 3.290 3.242 3.250 23,902 -0.00(-0.08%)
Mar 12, 2002 3.263 3.263 3.252 3.252 5,883 +0.00(+0.00%)
Mar 11, 2002 3.263 3.263 3.252 3.252 11,031 +0.00(+0.00%)
Mar 08, 2002 3.263 3.263 3.252 3.252 6,067 -0.01(-0.33%)
Mar 07, 2002 3.263 3.263 3.236 3.263 30,337 +0.00(+0.00%)
Mar 06, 2002 3.215 3.263 3.215 3.263 34,382 +0.02(+0.67%)
Mar 05, 2002 3.263 3.263 3.242 3.242 6,619 +0.08(+2.41%)
Mar 04, 2002 3.144 3.263 3.144 3.165 18,018 +0.07(+2.11%)
Mar 01, 2002 3.008 3.100 3.008 3.100 12,135 +0.09(+3.07%)
Feb 28, 2002 3.008 3.008 3.008 3.008 3,309 -0.09(-2.98%)
Feb 27, 2002 3.062 3.100 3.062 3.100 7,906 +0.03(+0.88%)
Feb 26, 2002 3.002 3.073 3.002 3.073 18,202 +0.01(+0.36%)
Feb 25, 2002 3.100 3.122 3.051 3.062 20,592 -0.07(-2.09%)
Feb 22, 2002 3.165 3.187 3.127 3.127 23,350 -0.04(-1.37%)
Feb 21, 2002 3.236 3.236 3.160 3.171 25,373 -0.05(-1.69%)
Feb 20, 2002 3.252 3.258 3.214 3.225 25,924 +0.01(+0.34%)
Feb 19, 2002 3.258 3.258 3.214 3.214 4,412 -0.02(-0.67%)
Feb 18, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 15, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 14, 2002 3.236 3.263 3.225 3.236 21,879 -0.01(-0.17%)
Feb 13, 2002 3.236 3.242 3.236 3.242 919 -0.04(-1.32%)
Feb 12, 2002 3.263 3.285 3.247 3.285 35,669 +0.05(+1.68%)
Feb 11, 2002 3.263 3.290 3.231 3.231 24,270 -0.03(-0.83%)
Feb 08, 2002 3.258 3.258 3.258 3.258 919 +0.01(+0.17%)
Feb 07, 2002 3.345 3.394 3.252 3.252 95,242 -0.09(-2.76%)
Feb 06, 2002 3.399 3.432 3.307 3.345 109,583 -0.06(-1.76%)
Feb 05, 2002 3.388 3.405 3.388 3.405 21,696 +0.00(+0.00%)
Feb 04, 2002 3.426 3.426 3.399 3.405 7,170 -0.05(-1.42%)
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.