John B Sanfilippo (NQ: JBSS )

90.13 USD -0.44 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.29 16.29 15.40 15.76 63,700 +0.14(+0.90%)
May 29, 2003 14.50 16.24 14.12 15.62 220,300 +1.79(+12.94%)
May 28, 2003 14.01 14.29 13.53 13.83 204,500 -0.54(-3.76%)
May 27, 2003 14.61 15.47 14.11 14.37 170,600 -1.32(-8.41%)
May 23, 2003 15.41 16.15 15.41 15.69 58,000 -0.39(-2.43%)
May 22, 2003 15.21 16.40 15.21 16.08 60,500 +0.58(+3.74%)
May 21, 2003 16.00 16.45 15.11 15.50 137,600 -1.06(-6.40%)
May 20, 2003 16.34 16.60 14.95 16.56 135,800 +0.22(+1.35%)
May 19, 2003 17.03 17.28 14.50 16.34 210,200 -1.65(-9.17%)
May 16, 2003 18.23 18.80 17.66 17.99 36,800 -0.63(-3.38%)
May 15, 2003 18.66 19.00 18.22 18.62 61,800 -0.18(-0.96%)
May 14, 2003 18.85 18.98 18.48 18.80 86,000 -0.02(-0.11%)
May 13, 2003 18.24 18.90 18.10 18.82 126,300 +0.58(+3.18%)
May 12, 2003 18.22 18.41 17.82 18.24 87,300 +0.43(+2.41%)
May 09, 2003 16.25 17.81 16.25 17.81 83,100 +1.07(+6.39%)
May 08, 2003 17.29 17.78 16.10 16.74 178,000 -1.24(-6.90%)
May 07, 2003 18.94 19.06 16.94 17.98 200,900 -0.97(-5.12%)
May 06, 2003 19.32 19.43 18.86 18.95 77,900 -0.45(-2.31%)
May 05, 2003 18.96 19.41 18.89 19.40 147,600 +0.87(+4.70%)
May 02, 2003 18.36 19.00 17.93 18.53 58,100 +0.20(+1.09%)
May 01, 2003 18.83 19.01 18.33 18.33 66,200 -0.47(-2.49%)
Apr 30, 2003 19.39 19.39 18.30 18.80 158,600 -0.39(-2.04%)
Apr 29, 2003 17.99 19.20 17.26 19.19 315,300 +1.35(+7.57%)
Apr 28, 2003 17.16 17.96 16.40 17.84 241,600 +0.74(+4.33%)
Apr 25, 2003 17.10 17.10 16.75 17.10 65,400 -0.15(-0.87%)
Apr 24, 2003 16.40 17.25 16.30 17.25 108,500 +0.85(+5.18%)
Apr 23, 2003 16.90 17.15 16.05 16.40 157,700 -0.50(-2.96%)
Apr 22, 2003 17.25 17.50 16.20 16.90 142,800 -0.14(-0.82%)
Apr 21, 2003 16.26 17.85 16.20 17.04 231,100 +1.04(+6.50%)
Apr 17, 2003 15.50 16.21 15.40 16.00 99,400 +0.59(+3.83%)
Apr 16, 2003 15.50 15.50 15.12 15.41 46,000 -0.04(-0.26%)
Apr 15, 2003 15.50 15.50 15.01 15.45 35,800 +0.15(+0.98%)
Apr 14, 2003 15.40 15.40 15.19 15.30 43,600 +0.06(+0.39%)
Apr 11, 2003 15.40 15.40 15.09 15.24 22,800 -0.01(-0.07%)
Apr 10, 2003 14.90 15.39 14.70 15.25 41,100 -0.15(-0.97%)
Apr 09, 2003 15.45 15.60 15.30 15.40 35,000 -0.10(-0.65%)
Apr 08, 2003 15.58 15.80 15.45 15.50 30,900 -0.12(-0.77%)
Apr 07, 2003 15.83 15.83 14.86 15.62 123,800 -0.05(-0.32%)
Apr 04, 2003 14.80 15.70 14.68 15.67 92,100 +0.93(+6.33%)
Apr 03, 2003 14.69 14.75 14.50 14.74 24,500 +0.12(+0.80%)
Apr 02, 2003 14.69 14.75 14.40 14.62 23,000 +0.02(+0.14%)
Apr 01, 2003 14.30 14.74 14.30 14.60 42,100 +0.25(+1.74%)
Mar 31, 2003 14.80 14.80 14.35 14.35 38,600 -0.44(-2.97%)
Mar 28, 2003 14.00 14.95 14.00 14.79 94,700 +0.56(+3.94%)
Mar 27, 2003 13.00 14.31 13.00 14.23 7,430,000 +0.97(+7.32%)
Mar 26, 2003 13.09 13.26 12.98 13.26 15,179 +0.21(+1.61%)
Mar 25, 2003 12.99 13.05 12.93 13.05 22,495 +0.10(+0.77%)
Mar 24, 2003 12.85 12.95 12.72 12.95 11,500 +0.25(+1.97%)
Mar 21, 2003 12.84 12.84 12.60 12.70 750,000 -0.10(-0.78%)
Mar 20, 2003 12.87 13.02 12.80 12.80 2,800 -0.14(-1.07%)
Mar 19, 2003 12.60 13.01 12.60 12.94 6,640 -0.06(-0.47%)
Mar 18, 2003 12.85 13.05 12.16 13.00 44,551 +0.10(+0.78%)
Mar 17, 2003 13.16 13.43 12.76 12.90 24,153 -0.49(-3.66%)
Mar 14, 2003 13.46 13.46 12.73 13.39 49,200 -0.07(-0.52%)
Mar 13, 2003 13.40 13.51 13.17 13.46 34,000 -0.03(-0.22%)
Mar 12, 2003 13.54 13.54 13.35 13.49 16,372 -0.08(-0.59%)
Mar 11, 2003 12.99 13.62 12.85 13.57 29,700 +0.48(+3.67%)
Mar 10, 2003 13.10 13.18 12.52 13.09 39,800 -0.03(-0.23%)
Mar 07, 2003 13.50 13.62 13.11 13.12 22,200 -0.48(-3.53%)
Mar 06, 2003 13.50 13.75 13.15 13.60 30,400 +0.10(+0.74%)
Mar 05, 2003 13.08 13.60 13.06 13.50 23,600 +0.30(+2.27%)
Mar 04, 2003 13.48 13.62 13.06 13.20 39,100 -0.30(-2.22%)
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.