John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.853 3.892 3.853 3.892 1,604 -0.03(-0.86%)
May 28, 2002 3.926 3.926 3.898 3.926 5,883 +0.00(+0.00%)
May 27, 2002 3.954 3.954 3.898 3.926 13,372 +0.00(+0.00%)
May 24, 2002 3.954 3.954 3.898 3.926 13,372 +0.00(+0.00%)
May 23, 2002 3.870 3.926 3.870 3.926 32,093 +0.06(+1.45%)
May 22, 2002 3.870 3.870 3.870 3.870 713 +0.00(+0.00%)
May 21, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
May 20, 2002 3.876 3.898 3.870 3.870 8,736 +0.02(+0.44%)
May 17, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 16, 2002 3.629 3.814 3.629 3.853 5,705 -0.03(-0.72%)
May 15, 2002 3.769 3.881 3.539 3.881 27,635 +0.11(+2.98%)
May 14, 2002 3.662 3.769 3.662 3.769 36,372 +0.13(+3.54%)
May 13, 2002 3.432 3.640 3.432 3.640 1,248 +0.20(+5.87%)
May 10, 2002 3.741 3.741 3.348 3.438 30,488 -0.30(-7.96%)
May 09, 2002 3.701 3.735 3.595 3.735 11,767 -0.01(-0.30%)
May 08, 2002 3.724 3.747 3.679 3.747 10,341 +0.02(+0.60%)
May 07, 2002 3.730 3.730 3.674 3.724 5,348 +0.04(+1.22%)
May 06, 2002 3.696 3.724 3.679 3.679 44,752 -0.02(-0.46%)
May 03, 2002 3.702 3.702 3.696 3.696 5,170 +0.11(+2.97%)
May 02, 2002 3.638 3.702 3.573 3.590 20,504 +0.00(+0.00%)
May 01, 2002 3.590 3.595 3.590 3.590 20,325 +0.02(+0.62%)
Apr 30, 2002 3.623 3.702 3.455 3.567 20,860 +0.08(+2.42%)
Apr 29, 2002 3.489 3.618 3.483 3.483 12,480 +0.02(+0.49%)
Apr 26, 2002 3.533 3.623 3.466 3.466 132,830 -0.12(-3.44%)
Apr 25, 2002 3.590 3.590 3.590 3.590 6,240 -0.06(-1.54%)
Apr 24, 2002 3.696 3.696 3.590 3.646 9,271 -0.02(-0.61%)
Apr 23, 2002 3.763 3.763 3.618 3.668 37,977 -0.10(-2.53%)
Apr 22, 2002 3.836 3.836 3.573 3.763 43,504 -0.07(-1.76%)
Apr 19, 2002 3.954 3.954 3.831 3.831 2,852 -0.10(-2.43%)
Apr 18, 2002 3.920 3.954 3.825 3.926 14,442 +0.07(+1.74%)
Apr 17, 2002 3.870 3.927 3.859 3.859 15,690 +0.03(+0.88%)
Apr 16, 2002 3.859 3.859 3.825 3.825 1,782 -0.02(-0.58%)
Apr 15, 2002 3.870 3.926 3.848 3.848 13,015 -0.02(-0.58%)
Apr 12, 2002 3.926 3.926 3.869 3.870 11,232 -0.01(-0.14%)
Apr 11, 2002 3.918 3.926 3.876 3.876 14,263 +0.01(+0.29%)
Apr 10, 2002 3.808 3.920 3.708 3.864 25,496 +0.16(+4.39%)
Apr 09, 2002 3.780 3.898 3.702 3.702 32,093 +0.03(+0.76%)
Apr 08, 2002 3.573 3.780 3.573 3.674 46,713 +0.03(+0.77%)
Apr 05, 2002 3.505 3.646 3.505 3.646 6,596 +0.16(+4.67%)
Apr 04, 2002 3.505 3.505 3.483 3.483 1,961 +0.00(+0.00%)
Apr 03, 2002 3.505 3.533 3.449 3.483 6,953 -0.02(-0.64%)
Apr 02, 2002 3.500 3.505 3.500 3.505 4,100 +0.12(+3.63%)
Apr 01, 2002 3.365 3.438 3.365 3.383 7,310 +0.02(+0.52%)
Mar 29, 2002 3.360 3.365 3.360 3.365 21,573 +0.00(+0.00%)
Mar 28, 2002 3.360 3.365 3.360 3.365 21,573 +0.01(+0.18%)
Mar 27, 2002 3.343 3.359 3.343 3.359 534 -0.01(-0.18%)
Mar 26, 2002 3.350 3.410 3.343 3.365 78,093 +0.00(+0.00%)
Mar 25, 2002 3.343 3.365 3.343 3.365 13,372 +0.08(+2.56%)
Mar 22, 2002 3.337 3.343 3.281 3.281 23,356 -0.06(-1.93%)
Mar 21, 2002 3.354 3.354 3.309 3.346 9,271 +0.04(+1.10%)
Mar 20, 2002 3.303 3.309 3.281 3.309 44,574 -0.01(-0.17%)
Mar 19, 2002 3.365 3.365 3.315 3.315 4,635 -0.05(-1.50%)
Mar 18, 2002 3.365 3.365 3.275 3.365 8,379 +0.01(+0.42%)
Mar 15, 2002 3.365 3.365 3.350 3.351 6,953 +0.00(+0.08%)
Mar 14, 2002 3.365 3.365 3.348 3.348 6,240 -0.00(-0.08%)
Mar 13, 2002 3.343 3.393 3.343 3.351 23,178 -0.00(-0.08%)
Mar 12, 2002 3.365 3.365 3.354 3.354 5,705 +0.00(+0.00%)
Mar 11, 2002 3.365 3.365 3.354 3.354 10,697 +0.00(+0.00%)
Mar 08, 2002 3.365 3.365 3.354 3.354 5,883 -0.01(-0.33%)
Mar 07, 2002 3.365 3.365 3.337 3.365 29,418 +0.00(+0.00%)
Mar 06, 2002 3.315 3.365 3.315 3.365 33,341 +0.02(+0.67%)
Mar 05, 2002 3.365 3.365 3.343 3.343 6,418 +0.08(+2.41%)
Mar 04, 2002 3.242 3.365 3.242 3.264 17,473 +0.07(+2.11%)
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.