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 (%)
Mar 31, 2003 8.301 8.301 8.049 8.049 68,818 -0.25(-2.97%)
Mar 28, 2003 7.853 8.385 7.853 8.296 168,836 +0.31(+3.94%)
Mar 27, 2003 7.292 8.026 7.292 7.982 13,246,647 +0.54(+7.32%)
Mar 26, 2003 7.342 7.437 7.280 7.437 27,062 +0.12(+1.61%)
Mar 25, 2003 7.286 7.320 7.252 7.320 40,105 +0.06(+0.77%)
Mar 24, 2003 7.208 7.264 7.135 7.264 20,502 +0.14(+1.97%)
Mar 21, 2003 7.202 7.202 7.067 7.123 1,337,144 -0.06(-0.78%)
Mar 20, 2003 7.219 7.303 7.179 7.179 4,992 -0.08(-1.07%)
Mar 19, 2003 7.067 7.297 7.067 7.257 11,838 -0.03(-0.47%)
Mar 18, 2003 7.208 7.320 6.821 7.292 79,428 +0.06(+0.78%)
Mar 17, 2003 7.381 7.533 7.157 7.236 43,061 -0.27(-3.66%)
Mar 14, 2003 7.550 7.550 7.140 7.510 87,716 -0.04(-0.52%)
Mar 13, 2003 7.516 7.578 7.387 7.550 60,617 -0.02(-0.22%)
Mar 12, 2003 7.595 7.595 7.488 7.566 29,188 -0.04(-0.59%)
Mar 11, 2003 7.286 7.639 7.208 7.611 52,950 +0.27(+3.67%)
Mar 10, 2003 7.348 7.393 7.022 7.342 70,957 -0.02(-0.23%)
Mar 07, 2003 7.572 7.639 7.353 7.359 39,579 -0.27(-3.53%)
Mar 06, 2003 7.572 7.712 7.376 7.628 54,198 +0.06(+0.74%)
Mar 05, 2003 7.337 7.628 7.325 7.572 42,075 +0.17(+2.27%)
Mar 04, 2003 7.561 7.639 7.325 7.404 69,709 -0.17(-2.22%)
Mar 03, 2003 7.538 7.656 7.404 7.572 34,052 +0.11(+1.50%)
Feb 28, 2003 7.404 7.544 7.314 7.460 16,402 +0.11(+1.53%)
Feb 27, 2003 7.331 7.404 7.213 7.348 50,276 +0.03(+0.38%)
Feb 26, 2003 7.337 7.393 7.264 7.320 68,818 -0.02(-0.31%)
Feb 25, 2003 7.365 7.415 7.247 7.342 61,152 +0.05(+0.69%)
Feb 24, 2003 7.292 7.572 7.168 7.292 165,984 +0.00(+0.00%)
Feb 21, 2003 6.938 7.292 6.877 7.292 126,761 +0.37(+5.35%)
Feb 20, 2003 7.011 7.011 6.776 6.921 44,214 -0.02(-0.32%)
Feb 19, 2003 6.562 6.955 6.518 6.943 78,802 +0.41(+6.35%)
Feb 18, 2003 6.534 6.591 6.484 6.529 78,802 -0.10(-1.44%)
Feb 14, 2003 6.523 6.635 6.523 6.624 23,355 +0.12(+1.90%)
Feb 13, 2003 6.394 6.540 6.310 6.501 72,027 +0.01(+0.18%)
Feb 12, 2003 6.849 6.972 6.260 6.489 139,419 -0.33(-4.78%)
Feb 11, 2003 7.151 7.151 6.798 6.815 43,323 -0.28(-3.95%)
Feb 10, 2003 7.353 7.426 6.686 7.095 143,341 -0.31(-4.17%)
Feb 07, 2003 7.522 7.595 7.376 7.404 40,292 -0.17(-2.22%)
Feb 06, 2003 7.690 7.690 7.572 7.572 22,642 -0.11(-1.39%)
Feb 05, 2003 7.533 7.690 7.443 7.679 173,115 +0.04(+0.51%)
Feb 04, 2003 7.673 7.819 7.477 7.639 236,050 -0.04(-0.51%)
Feb 03, 2003 7.847 8.021 7.572 7.679 243,182 -0.01(-0.07%)
Jan 31, 2003 7.179 7.752 7.163 7.684 204,494 +0.46(+6.37%)
Jan 30, 2003 7.208 7.320 7.151 7.224 20,859 +0.01(+0.08%)
Jan 29, 2003 7.236 7.292 6.910 7.219 158,852 -0.04(-0.62%)
Jan 28, 2003 6.938 7.275 6.921 7.264 141,024 +0.33(+4.69%)
Jan 27, 2003 7.179 7.208 6.748 6.938 114,459 -0.27(-3.74%)
Jan 24, 2003 7.056 7.236 6.927 7.208 110,359 +0.18(+2.55%)
Jan 23, 2003 6.955 7.039 6.871 7.028 58,121 +0.01(+0.08%)
Jan 22, 2003 6.478 7.067 6.478 7.022 279,017 +0.58(+9.06%)
Jan 21, 2003 6.843 6.843 6.114 6.439 239,794 +0.58(+9.86%)
Jan 17, 2003 6.075 6.282 5.682 5.861 29,060 -0.27(-4.39%)
Jan 16, 2003 6.215 6.215 6.086 6.131 5,526 -0.15(-2.41%)
Jan 15, 2003 6.299 6.394 6.058 6.282 25,851 +0.06(+0.90%)
Jan 14, 2003 6.192 6.344 5.895 6.226 68,105 +0.05(+0.82%)
Jan 13, 2003 6.304 6.512 6.114 6.175 62,934 +0.22(+3.77%)
Jan 10, 2003 5.889 6.018 5.845 5.951 21,216 +0.02(+0.35%)
Jan 09, 2003 5.890 5.946 5.839 5.930 7,131 -0.08(-1.37%)
Jan 08, 2003 5.889 6.063 5.878 6.013 30,130 -0.01(-0.18%)
Jan 07, 2003 5.878 6.147 5.878 6.023 55,446 +0.15(+2.58%)
Jan 06, 2003 5.643 5.957 5.609 5.872 33,161 +0.26(+4.69%)
Jan 03, 2003 5.609 5.643 5.581 5.609 45,641 -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.