John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.171 5.171 5.160 5.160 12,837 +0.01(+0.22%)
Nov 27, 2002 5.149 5.204 5.149 5.149 10,341 -0.05(-0.97%)
Nov 26, 2002 5.121 5.210 5.121 5.199 3,744 -0.02(-0.32%)
Nov 25, 2002 5.244 5.396 5.104 5.216 38,155 -0.02(-0.32%)
Nov 22, 2002 5.227 5.244 5.227 5.233 27,457 +0.02(+0.32%)
Nov 21, 2002 5.177 5.216 5.116 5.216 13,372 +0.11(+2.09%)
Nov 20, 2002 5.098 5.126 5.098 5.109 16,759 +0.01(+0.11%)
Nov 19, 2002 5.092 5.104 5.076 5.104 19,612 +0.00(+0.00%)
Nov 18, 2002 5.048 5.104 4.975 5.104 78,985 +0.06(+1.11%)
Nov 15, 2002 4.964 5.048 4.964 5.048 50,992 +0.07(+1.47%)
Nov 14, 2002 4.930 4.975 4.908 4.975 10,341 +0.05(+1.02%)
Nov 13, 2002 4.829 4.936 4.829 4.924 8,379 +0.07(+1.49%)
Nov 12, 2002 4.846 5.020 4.846 4.852 34,411 +0.14(+2.87%)
Nov 11, 2002 4.739 4.823 4.683 4.717 11,410 -0.01(-0.24%)
Nov 08, 2002 4.790 4.790 4.722 4.728 2,139 -0.04(-0.82%)
Nov 07, 2002 4.734 4.767 4.694 4.767 19,790 +0.08(+1.80%)
Nov 06, 2002 4.689 4.722 4.655 4.683 21,930 +0.02(+0.48%)
Nov 05, 2002 4.728 4.728 4.633 4.661 4,992 +0.01(+0.12%)
Nov 04, 2002 4.605 4.734 4.291 4.655 43,682 +0.04(+0.79%)
Nov 01, 2002 4.487 4.619 4.487 4.619 27,457 +0.13(+2.94%)
Oct 31, 2002 4.487 4.498 4.464 4.487 26,815 +0.11(+2.56%)
Oct 30, 2002 4.487 4.487 4.375 4.375 4,992 +0.10(+2.23%)
Oct 29, 2002 4.195 4.476 4.128 4.279 99,845 +0.13(+3.25%)
Oct 28, 2002 4.139 4.145 4.139 4.145 19,790 -0.03(-0.67%)
Oct 25, 2002 4.178 4.178 4.173 4.173 891 +0.07(+1.64%)
Oct 24, 2002 4.117 4.190 4.100 4.106 16,759 -0.01(-0.27%)
Oct 23, 2002 4.189 4.189 4.106 4.117 5,794 +0.04(+0.96%)
Oct 22, 2002 4.122 4.122 4.066 4.077 4,814 +0.00(+0.00%)
Oct 21, 2002 4.049 4.156 4.033 4.077 24,426 +0.03(+0.83%)
Oct 18, 2002 4.010 4.066 4.010 4.044 13,372 +0.06(+1.41%)
Oct 17, 2002 3.993 4.049 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 3.768 3.926 3.758 3.870 47,961 +0.11(+2.98%)
Oct 10, 2002 3.702 3.758 3.674 3.758 7,310 +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 3.707 3.702 3.707 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 3.505 3.814 8,023 +0.11(+3.03%)
Oct 01, 2002 3.668 3.702 3.646 3.702 13,996 +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 5,527 -0.09(-2.40%)
Sep 25, 2002 3.735 3.735 3.735 3.735 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 3.897 3.735 3.741 38,690 -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 3.869 3.869 3.869 3.869 891 +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 3.892 3.893 3.892 3.893 1,782 +0.00(+0.01%)
Sep 06, 2002 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Sep 05, 2002 3.892 3.892 3.892 3.892 1,782 -0.01(-0.14%)
Sep 04, 2002 3.898 3.926 3.892 3.898 65,434 -0.02(-0.43%)
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.