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 (%)
Mar 31, 2003 8.049 8.049 7.805 7.805 70,971 -0.24(-2.97%)
Mar 28, 2003 7.614 8.131 7.614 8.044 174,120 +0.30(+3.94%)
Mar 27, 2003 7.070 7.783 7.070 7.739 13,661,177 +0.53(+7.32%)
Mar 26, 2003 7.119 7.212 7.060 7.212 27,908 +0.11(+1.61%)
Mar 25, 2003 7.065 7.098 7.032 7.098 41,360 +0.05(+0.77%)
Mar 24, 2003 6.989 7.043 6.918 7.043 21,144 +0.14(+1.97%)
Mar 21, 2003 6.983 6.983 6.853 6.907 1,378,988 -0.05(-0.78%)
Mar 20, 2003 7.000 7.081 6.962 6.962 5,148 -0.08(-1.07%)
Mar 19, 2003 6.853 7.076 6.853 7.037 12,208 -0.03(-0.47%)
Mar 18, 2003 6.989 7.098 6.614 7.070 81,913 +0.05(+0.78%)
Mar 17, 2003 7.157 7.304 6.940 7.016 44,408 -0.27(-3.66%)
Mar 14, 2003 7.321 7.321 6.924 7.283 90,461 -0.04(-0.52%)
Mar 13, 2003 7.288 7.348 7.163 7.321 62,514 -0.02(-0.22%)
Mar 12, 2003 7.364 7.364 7.261 7.337 30,102 -0.04(-0.59%)
Mar 11, 2003 7.065 7.408 6.989 7.380 54,607 +0.26(+3.67%)
Mar 10, 2003 7.125 7.168 6.809 7.119 73,178 -0.02(-0.23%)
Mar 07, 2003 7.342 7.408 7.130 7.136 40,818 -0.26(-3.53%)
Mar 06, 2003 7.342 7.478 7.152 7.397 55,894 +0.05(+0.74%)
Mar 05, 2003 7.114 7.397 7.103 7.342 43,392 +0.16(+2.27%)
Mar 04, 2003 7.331 7.408 7.103 7.179 71,891 -0.16(-2.22%)
Mar 03, 2003 7.310 7.424 7.179 7.342 35,118 +0.11(+1.50%)
Feb 28, 2003 7.179 7.315 7.092 7.234 16,915 +0.11(+1.53%)
Feb 27, 2003 7.108 7.179 6.994 7.125 51,849 +0.03(+0.38%)
Feb 26, 2003 7.114 7.168 7.043 7.098 70,971 -0.02(-0.31%)
Feb 25, 2003 7.141 7.190 7.027 7.119 63,065 +0.05(+0.69%)
Feb 24, 2003 7.070 7.342 6.951 7.070 171,178 +0.00(+0.00%)
Feb 21, 2003 6.728 7.070 6.668 7.070 130,728 +0.36(+5.35%)
Feb 20, 2003 6.798 6.798 6.570 6.711 45,598 -0.02(-0.32%)
Feb 19, 2003 6.363 6.744 6.320 6.733 81,268 +0.40(+6.35%)
Feb 18, 2003 6.336 6.391 6.287 6.331 81,268 -0.09(-1.44%)
Feb 14, 2003 6.325 6.434 6.325 6.423 24,086 +0.12(+1.90%)
Feb 13, 2003 6.200 6.342 6.119 6.304 74,281 +0.01(+0.18%)
Feb 12, 2003 6.641 6.760 6.070 6.292 143,782 -0.32(-4.78%)
Feb 11, 2003 6.934 6.934 6.592 6.608 44,679 -0.27(-3.95%)
Feb 10, 2003 7.130 7.201 6.483 6.880 147,827 -0.30(-4.17%)
Feb 07, 2003 7.293 7.364 7.152 7.179 41,553 -0.16(-2.22%)
Feb 06, 2003 7.457 7.457 7.342 7.342 23,350 -0.10(-1.39%)
Feb 05, 2003 7.304 7.457 7.217 7.446 178,533 +0.04(+0.51%)
Feb 04, 2003 7.440 7.582 7.250 7.408 243,437 -0.04(-0.51%)
Feb 03, 2003 7.609 7.777 7.342 7.446 250,792 -0.01(-0.07%)
Jan 31, 2003 6.962 7.516 6.945 7.451 210,893 +0.45(+6.37%)
Jan 30, 2003 6.989 7.098 6.934 7.005 21,512 +0.01(+0.08%)
Jan 29, 2003 7.016 7.070 6.701 7.000 163,823 -0.04(-0.62%)
Jan 28, 2003 6.728 7.054 6.711 7.043 145,437 +0.32(+4.69%)
Jan 27, 2003 6.962 6.989 6.543 6.728 118,041 -0.26(-3.74%)
Jan 24, 2003 6.842 7.016 6.717 6.989 113,812 +0.17(+2.55%)
Jan 23, 2003 6.744 6.826 6.662 6.815 59,940 +0.01(+0.08%)
Jan 22, 2003 6.282 6.853 6.282 6.809 287,748 +0.57(+9.06%)
Jan 21, 2003 6.635 6.635 5.928 6.244 247,298 +0.56(+9.86%)
Jan 17, 2003 5.890 6.091 5.509 5.684 29,970 -0.26(-4.39%)
Jan 16, 2003 6.026 6.026 5.901 5.945 5,699 -0.15(-2.41%)
Jan 15, 2003 6.108 6.200 5.874 6.091 26,660 +0.05(+0.90%)
Jan 14, 2003 6.004 6.151 5.716 6.037 70,236 +0.05(+0.82%)
Jan 13, 2003 6.113 6.314 5.928 5.988 64,904 +0.22(+3.77%)
Jan 10, 2003 5.711 5.836 5.667 5.771 21,879 +0.02(+0.35%)
Jan 09, 2003 5.711 5.765 5.662 5.750 7,354 -0.08(-1.37%)
Jan 08, 2003 5.711 5.879 5.700 5.830 31,073 -0.01(-0.18%)
Jan 07, 2003 5.700 5.961 5.700 5.841 57,182 +0.15(+2.58%)
Jan 06, 2003 5.471 5.776 5.439 5.694 34,198 +0.26(+4.69%)
Jan 03, 2003 5.439 5.471 5.412 5.439 47,069 -0.01(-0.11%)
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.