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 (%)
Apr 30, 2003 10.55 10.55 9.953 10.22 291,610 -0.21(-2.04%)
Apr 29, 2003 9.784 10.44 9.387 10.44 579,726 +0.73(+7.57%)
Apr 28, 2003 9.333 9.768 8.920 9.703 444,218 +0.40(+4.33%)
Apr 25, 2003 9.300 9.300 9.110 9.300 120,247 -0.08(-0.87%)
Apr 24, 2003 8.920 9.382 8.865 9.382 199,493 +0.46(+5.18%)
Apr 23, 2003 9.192 9.327 8.729 8.920 289,955 -0.27(-2.96%)
Apr 22, 2003 9.382 9.518 8.811 9.192 262,559 -0.08(-0.82%)
Apr 21, 2003 8.843 9.708 8.811 9.268 424,912 +0.57(+6.50%)
Apr 17, 2003 8.430 8.816 8.376 8.702 182,761 +0.32(+3.83%)
Apr 16, 2003 8.430 8.430 8.223 8.381 84,577 -0.02(-0.26%)
Apr 15, 2003 8.430 8.430 8.164 8.403 65,823 +0.08(+0.98%)
Apr 14, 2003 8.376 8.376 8.261 8.321 80,165 +0.03(+0.39%)
Apr 11, 2003 8.376 8.376 8.207 8.289 41,921 -0.01(-0.07%)
Apr 10, 2003 8.104 8.370 7.995 8.294 75,568 -0.08(-0.97%)
Apr 09, 2003 8.405 8.484 8.321 8.376 64,352 -0.05(-0.65%)
Apr 08, 2003 8.474 8.593 8.403 8.430 56,814 -0.07(-0.77%)
Apr 07, 2003 8.610 8.610 8.082 8.495 227,625 -0.03(-0.32%)
Apr 04, 2003 8.049 8.539 7.984 8.523 169,339 +0.51(+6.33%)
Apr 03, 2003 7.990 8.022 7.886 8.015 45,046 +0.06(+0.80%)
Apr 02, 2003 7.990 8.022 7.832 7.951 42,288 +0.01(+0.14%)
Apr 01, 2003 7.777 8.017 7.777 7.941 77,407 +0.14(+1.74%)
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%)
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.