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 (%)
Jan 31, 2003 6.962 7.517 6.946 7.452 210,880 +0.45(+6.37%)
Jan 30, 2003 6.989 7.098 6.935 7.006 21,510 +0.01(+0.08%)
Jan 29, 2003 7.016 7.071 6.701 7.000 163,814 -0.04(-0.62%)
Jan 28, 2003 6.728 7.054 6.712 7.044 145,428 +0.32(+4.69%)
Jan 27, 2003 6.962 6.989 6.543 6.728 118,034 -0.26(-3.74%)
Jan 24, 2003 6.842 7.016 6.717 6.989 113,805 +0.17(+2.55%)
Jan 23, 2003 6.744 6.826 6.663 6.815 59,936 +0.01(+0.08%)
Jan 22, 2003 6.282 6.853 6.282 6.810 287,732 +0.57(+9.06%)
Jan 21, 2003 6.636 6.636 5.929 6.244 247,284 +0.56(+9.86%)
Jan 17, 2003 5.891 6.092 5.510 5.684 29,968 -0.26(-4.39%)
Jan 16, 2003 6.027 6.027 5.901 5.945 5,699 -0.15(-2.41%)
Jan 15, 2003 6.108 6.201 5.874 6.092 26,658 +0.05(+0.90%)
Jan 14, 2003 6.005 6.152 5.716 6.037 70,232 +0.05(+0.82%)
Jan 13, 2003 6.114 6.315 5.929 5.988 64,900 +0.22(+3.77%)
Jan 10, 2003 5.711 5.836 5.668 5.771 21,878 +0.02(+0.35%)
Jan 09, 2003 5.712 5.765 5.662 5.751 7,354 -0.08(-1.37%)
Jan 08, 2003 5.711 5.880 5.700 5.831 31,071 -0.01(-0.18%)
Jan 07, 2003 5.700 5.961 5.700 5.841 57,178 +0.15(+2.58%)
Jan 06, 2003 5.472 5.776 5.439 5.694 34,196 +0.26(+4.69%)
Jan 03, 2003 5.439 5.472 5.412 5.439 47,066 -0.01(-0.11%)
Jan 02, 2003 5.461 5.680 5.385 5.445 83,102 -0.03(-0.59%)
Dec 31, 2002 5.412 5.532 5.396 5.477 8,825 +0.00(+0.00%)
Dec 30, 2002 5.357 5.542 5.357 5.477 36,587 +0.15(+2.75%)
Dec 27, 2002 5.222 5.330 5.167 5.330 11,398 -0.01(-0.10%)
Dec 26, 2002 5.385 5.385 5.336 5.336 735 +0.14(+2.62%)
Dec 24, 2002 5.200 5.200 5.200 5.200 1,470 +0.00(+0.00%)
Dec 23, 2002 5.140 5.222 5.140 5.200 16,730 +0.03(+0.63%)
Dec 20, 2002 5.140 5.173 5.140 5.167 13,972 +0.01(+0.12%)
Dec 19, 2002 5.107 5.167 5.086 5.161 3,493 +0.08(+1.49%)
Dec 18, 2002 5.140 5.167 5.058 5.086 21,694 -0.08(-1.48%)
Dec 17, 2002 5.140 5.162 5.140 5.162 551 +0.03(+0.52%)
Dec 16, 2002 5.080 5.135 5.080 5.135 2,941 +0.08(+1.52%)
Dec 13, 2002 5.031 5.086 5.031 5.058 14,892 +0.00(+0.01%)
Dec 12, 2002 5.015 5.058 5.015 5.058 89,537 +0.04(+0.86%)
Dec 11, 2002 4.982 5.015 4.982 5.015 22,797 +0.04(+0.76%)
Dec 10, 2002 4.950 4.988 4.950 4.977 6,067 -0.01(-0.21%)
Dec 09, 2002 4.982 5.031 4.944 4.987 27,578 -0.04(-0.76%)
Dec 06, 2002 5.004 5.025 5.004 5.025 4,596 +0.02(+0.31%)
Dec 05, 2002 5.009 5.009 5.004 5.009 6,618 +0.00(+0.00%)
Dec 04, 2002 5.058 5.058 5.004 5.009 8,089 +0.01(+0.11%)
Dec 03, 2002 5.004 5.004 5.004 5.004 0 +0.00(+0.00%)
Dec 02, 2002 5.026 5.064 5.004 5.004 7,354 +0.00(+0.00%)
Nov 29, 2002 5.015 5.015 5.004 5.004 13,237 +0.01(+0.22%)
Nov 27, 2002 4.993 5.047 4.993 4.993 10,663 -0.05(-0.97%)
Nov 26, 2002 4.966 5.053 4.966 5.042 3,860 -0.02(-0.32%)
Nov 25, 2002 5.086 5.232 4.950 5.058 39,344 -0.02(-0.32%)
Nov 22, 2002 5.069 5.086 5.069 5.075 28,313 +0.02(+0.32%)
Nov 21, 2002 5.020 5.058 4.961 5.058 13,789 +0.10(+2.09%)
Nov 20, 2002 4.944 4.971 4.944 4.955 17,282 +0.01(+0.11%)
Nov 19, 2002 4.938 4.950 4.922 4.950 20,223 +0.00(+0.00%)
Nov 18, 2002 4.895 4.950 4.824 4.950 81,447 +0.05(+1.11%)
Nov 15, 2002 4.814 4.895 4.814 4.895 52,582 +0.07(+1.47%)
Nov 14, 2002 4.781 4.824 4.759 4.824 10,663 +0.05(+1.03%)
Nov 13, 2002 4.683 4.786 4.683 4.776 8,641 +0.07(+1.49%)
Nov 12, 2002 4.699 4.868 4.699 4.705 35,483 +0.13(+2.87%)
Nov 11, 2002 4.596 4.678 4.542 4.574 11,766 -0.01(-0.24%)
Nov 08, 2002 4.645 4.645 4.580 4.585 2,206 -0.04(-0.82%)
Nov 07, 2002 4.591 4.623 4.553 4.623 20,407 +0.08(+1.80%)
Nov 06, 2002 4.547 4.580 4.514 4.542 22,614 +0.02(+0.48%)
Nov 05, 2002 4.585 4.585 4.493 4.520 5,147 +0.01(+0.12%)
Nov 04, 2002 4.465 4.591 4.161 4.514 45,044 +0.04(+0.79%)
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.