John B Sanfilippo (NQ: JBSS )

84.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.084 6.084 6.071 6.071 10,911 +0.01(+0.22%)
Nov 27, 2002 6.057 6.123 6.057 6.057 8,789 -0.06(-0.97%)
Nov 26, 2002 6.024 6.130 6.024 6.117 3,182 -0.02(-0.32%)
Nov 25, 2002 6.170 6.348 6.005 6.137 32,431 -0.02(-0.32%)
Nov 22, 2002 6.150 6.170 6.150 6.156 23,338 +0.02(+0.32%)
Nov 21, 2002 6.090 6.137 6.018 6.137 11,366 +0.13(+2.09%)
Nov 20, 2002 5.998 6.031 5.998 6.011 14,245 +0.01(+0.11%)
Nov 19, 2002 5.991 6.005 5.972 6.005 16,670 +0.00(+0.00%)
Nov 18, 2002 5.939 6.005 5.853 6.005 67,136 +0.07(+1.11%)
Nov 15, 2002 5.840 5.939 5.840 5.939 43,343 +0.09(+1.47%)
Nov 14, 2002 5.800 5.853 5.774 5.853 8,789 +0.06(+1.03%)
Nov 13, 2002 5.681 5.807 5.681 5.793 7,122 +0.09(+1.49%)
Nov 12, 2002 5.701 5.906 5.701 5.708 29,249 +0.16(+2.87%)
Nov 11, 2002 5.576 5.675 5.510 5.549 9,699 -0.01(-0.24%)
Nov 08, 2002 5.635 5.635 5.556 5.562 1,818 -0.05(-0.82%)
Nov 07, 2002 5.569 5.609 5.523 5.609 16,822 +0.10(+1.80%)
Nov 06, 2002 5.516 5.556 5.477 5.510 18,640 +0.03(+0.48%)
Nov 05, 2002 5.562 5.562 5.450 5.483 4,243 +0.01(+0.12%)
Nov 04, 2002 5.417 5.569 5.048 5.477 37,129 +0.04(+0.79%)
Nov 01, 2002 5.279 5.434 5.279 5.434 23,338 +0.16(+2.94%)
Oct 31, 2002 5.279 5.292 5.252 5.279 22,793 +0.13(+2.56%)
Oct 30, 2002 5.279 5.279 5.147 5.147 4,243 +0.11(+2.23%)
Oct 29, 2002 4.936 5.266 4.856 5.035 84,868 +0.16(+3.25%)
Oct 28, 2002 4.870 4.877 4.870 4.876 16,822 -0.03(-0.67%)
Oct 25, 2002 4.916 4.916 4.909 4.909 757 +0.08(+1.64%)
Oct 24, 2002 4.843 4.929 4.823 4.830 14,245 -0.01(-0.27%)
Oct 23, 2002 4.928 4.928 4.830 4.843 4,925 +0.05(+0.96%)
Oct 22, 2002 4.850 4.850 4.784 4.797 4,091 +0.00(+0.00%)
Oct 21, 2002 4.764 4.889 4.744 4.797 20,762 +0.04(+0.83%)
Oct 18, 2002 4.718 4.784 4.718 4.757 11,366 +0.07(+1.41%)
Oct 17, 2002 4.697 4.764 4.691 4.691 4,243 +0.01(+0.28%)
Oct 16, 2002 4.626 4.678 4.626 4.678 5,455 +0.09(+2.01%)
Oct 15, 2002 4.586 4.586 4.586 4.586 2,727 +0.05(+1.16%)
Oct 14, 2002 4.533 4.533 4.533 4.533 454 -0.02(-0.43%)
Oct 11, 2002 4.434 4.619 4.421 4.553 40,767 +0.13(+2.99%)
Oct 10, 2002 4.355 4.421 4.323 4.421 6,213 +0.10(+2.29%)
Oct 09, 2002 4.322 4.322 4.322 4.322 151 -0.04(-0.91%)
Oct 08, 2002 4.355 4.362 4.355 4.362 1,515 +0.01(+0.15%)
Oct 07, 2002 4.355 4.355 4.355 4.355 1,667 -0.12(-2.65%)
Oct 04, 2002 4.480 4.480 4.322 4.474 3,788 +0.00(+0.01%)
Oct 03, 2002 4.355 4.473 4.355 4.473 3,788 -0.01(-0.31%)
Oct 02, 2002 4.355 4.487 4.124 4.487 6,819 +0.13(+3.03%)
Oct 01, 2002 4.315 4.355 4.289 4.355 11,896 +0.00(+0.00%)
Sep 30, 2002 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Sep 27, 2002 4.355 4.355 4.355 4.355 151 +0.07(+1.54%)
Sep 26, 2002 4.388 4.388 4.289 4.289 4,698 -0.11(-2.40%)
Sep 25, 2002 4.395 4.395 4.395 4.395 1,060 +0.01(+0.15%)
Sep 24, 2002 4.414 4.414 4.388 4.388 7,122 -0.03(-0.60%)
Sep 23, 2002 4.414 4.414 4.414 4.414 303 +0.00(+0.00%)
Sep 20, 2002 4.414 4.414 4.414 4.414 3,031 -0.07(-1.47%)
Sep 19, 2002 4.401 4.480 4.401 4.480 909 +0.08(+1.80%)
Sep 18, 2002 4.408 4.408 4.401 4.401 1,060 +0.00(+0.00%)
Sep 17, 2002 4.553 4.585 4.395 4.401 32,886 -0.16(-3.47%)
Sep 16, 2002 4.560 4.560 4.560 4.560 151 +0.03(+0.73%)
Sep 13, 2002 4.527 4.527 4.527 4.527 757 -0.03(-0.56%)
Sep 12, 2002 4.552 4.552 4.552 4.552 757 +0.05(+1.14%)
Sep 11, 2002 4.501 4.501 4.501 4.501 151 -0.04(-0.86%)
Sep 10, 2002 4.533 4.540 4.533 4.540 1,363 -0.04(-0.87%)
Sep 09, 2002 4.579 4.580 4.579 4.580 1,515 +0.00(+0.01%)
Sep 06, 2002 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Sep 05, 2002 4.579 4.579 4.579 4.579 1,515 -0.01(-0.14%)
Sep 04, 2002 4.586 4.619 4.579 4.586 55,619 -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.