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 (%)
Dec 31, 2002 5.581 5.704 5.564 5.648 8,557 +0.00(+0.00%)
Dec 30, 2002 5.525 5.716 5.525 5.648 35,478 +0.15(+2.76%)
Dec 27, 2002 5.385 5.497 5.329 5.497 11,053 -0.01(-0.10%)
Dec 26, 2002 5.553 5.553 5.502 5.502 713 +0.14(+2.62%)
Dec 24, 2002 5.362 5.362 5.362 5.362 1,426 +0.00(+0.00%)
Dec 23, 2002 5.300 5.385 5.300 5.362 16,224 +0.03(+0.63%)
Dec 20, 2002 5.300 5.334 5.300 5.329 13,549 +0.01(+0.12%)
Dec 19, 2002 5.267 5.329 5.244 5.322 3,387 +0.08(+1.49%)
Dec 18, 2002 5.300 5.329 5.216 5.244 21,037 -0.08(-1.48%)
Dec 17, 2002 5.300 5.323 5.300 5.323 534 +0.03(+0.52%)
Dec 16, 2002 5.239 5.295 5.239 5.295 2,852 +0.08(+1.52%)
Dec 13, 2002 5.188 5.244 5.188 5.216 14,441 +0.00(+0.01%)
Dec 12, 2002 5.171 5.216 5.171 5.216 86,825 +0.04(+0.86%)
Dec 11, 2002 5.138 5.171 5.138 5.171 22,107 +0.04(+0.77%)
Dec 10, 2002 5.104 5.143 5.104 5.132 5,883 -0.01(-0.21%)
Dec 09, 2002 5.138 5.188 5.099 5.143 26,742 -0.04(-0.76%)
Dec 06, 2002 5.160 5.182 5.160 5.182 4,457 +0.02(+0.31%)
Dec 05, 2002 5.166 5.166 5.160 5.166 6,418 +0.00(+0.00%)
Dec 04, 2002 5.216 5.216 5.160 5.166 7,844 +0.01(+0.11%)
Dec 03, 2002 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Dec 02, 2002 5.183 5.222 5.160 5.160 7,131 +0.00(+0.00%)
Nov 29, 2002 5.171 5.171 5.160 5.160 12,836 +0.01(+0.22%)
Nov 27, 2002 5.149 5.205 5.149 5.149 10,340 -0.05(-0.97%)
Nov 26, 2002 5.121 5.211 5.121 5.200 3,744 -0.02(-0.32%)
Nov 25, 2002 5.244 5.396 5.104 5.216 38,153 -0.02(-0.32%)
Nov 22, 2002 5.228 5.244 5.228 5.233 27,456 +0.02(+0.32%)
Nov 21, 2002 5.177 5.216 5.116 5.216 13,371 +0.11(+2.09%)
Nov 20, 2002 5.099 5.127 5.099 5.110 16,758 +0.01(+0.11%)
Nov 19, 2002 5.092 5.104 5.076 5.104 19,611 +0.00(+0.00%)
Nov 18, 2002 5.048 5.104 4.975 5.104 78,980 +0.06(+1.11%)
Nov 15, 2002 4.964 5.048 4.964 5.048 50,989 +0.07(+1.47%)
Nov 14, 2002 4.930 4.975 4.908 4.975 10,340 +0.05(+1.03%)
Nov 13, 2002 4.829 4.936 4.829 4.925 8,379 +0.07(+1.49%)
Nov 12, 2002 4.846 5.020 4.846 4.852 34,409 +0.14(+2.87%)
Nov 11, 2002 4.740 4.824 4.683 4.717 11,410 -0.01(-0.24%)
Nov 08, 2002 4.790 4.790 4.723 4.728 2,139 -0.04(-0.82%)
Nov 07, 2002 4.734 4.768 4.695 4.768 19,789 +0.08(+1.80%)
Nov 06, 2002 4.689 4.723 4.655 4.683 21,929 +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 43,680 +0.04(+0.79%)
Nov 01, 2002 4.487 4.619 4.487 4.619 27,456 +0.13(+2.94%)
Oct 31, 2002 4.487 4.498 4.465 4.487 26,814 +0.11(+2.56%)
Oct 30, 2002 4.487 4.487 4.375 4.375 4,992 +0.10(+2.23%)
Oct 29, 2002 4.196 4.476 4.128 4.280 99,840 +0.13(+3.25%)
Oct 28, 2002 4.139 4.146 4.139 4.145 19,789 -0.03(-0.67%)
Oct 25, 2002 4.179 4.179 4.173 4.173 891 +0.07(+1.64%)
Oct 24, 2002 4.117 4.190 4.100 4.106 16,758 -0.01(-0.27%)
Oct 23, 2002 4.189 4.189 4.106 4.117 5,794 +0.04(+0.96%)
Oct 22, 2002 4.123 4.123 4.066 4.078 4,813 +0.00(+0.00%)
Oct 21, 2002 4.050 4.156 4.033 4.078 24,425 +0.03(+0.83%)
Oct 18, 2002 4.010 4.066 4.010 4.044 13,371 +0.06(+1.41%)
Oct 17, 2002 3.993 4.050 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 3.769 3.926 3.758 3.870 47,958 +0.11(+2.99%)
Oct 10, 2002 3.702 3.758 3.674 3.758 7,309 +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 3.708 3.702 3.708 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 3.506 3.814 8,022 +0.11(+3.03%)
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.