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 (%)
Jun 28, 2002 3.780 3.802 3.698 3.802 3,125 +0.00(+0.00%)
Jun 27, 2002 3.802 3.802 3.802 3.802 183 +0.10(+2.79%)
Jun 26, 2002 3.780 3.780 3.698 3.698 2,574 -0.12(-3.13%)
Jun 25, 2002 3.813 3.823 3.813 3.818 8,273 +0.00(+0.00%)
Jun 21, 2002 3.813 3.813 3.813 3.818 19,857 -0.05(-1.40%)
Jun 20, 2002 3.889 3.889 3.867 3.872 23,902 -0.02(-0.42%)
Jun 19, 2002 3.862 3.943 3.780 3.889 19,857 -0.01(-0.14%)
Jun 18, 2002 3.862 3.894 3.862 3.894 12,318 +0.03(+0.85%)
Jun 17, 2002 3.862 3.894 3.862 3.862 7,722 +0.02(+0.50%)
Jun 14, 2002 3.834 3.842 3.834 3.842 551 -0.04(-1.04%)
Jun 12, 2002 3.813 3.883 3.813 3.883 1,838 +0.02(+0.55%)
Jun 11, 2002 3.845 3.910 3.807 3.862 33,463 +0.02(+0.57%)
Jun 10, 2002 3.807 3.856 3.807 3.840 58,652 +0.04(+1.00%)
Jun 07, 2002 3.753 3.802 3.753 3.802 2,206 -0.01(-0.14%)
Jun 06, 2002 3.753 3.807 3.747 3.807 28,866 +0.06(+1.52%)
Jun 05, 2002 3.731 3.807 3.698 3.750 37,140 -0.02(-0.65%)
May 31, 2002 3.736 3.775 3.736 3.775 1,654 -0.03(-0.86%)
May 28, 2002 3.807 3.807 3.780 3.807 6,067 +0.00(+0.00%)
May 27, 2002 3.834 3.834 3.780 3.807 13,789 +0.00(+0.00%)
May 24, 2002 3.834 3.834 3.780 3.807 13,789 +0.00(+0.00%)
May 23, 2002 3.753 3.807 3.753 3.807 33,095 +0.05(+1.45%)
May 22, 2002 3.753 3.753 3.753 3.753 735 +0.00(+0.00%)
May 21, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
May 20, 2002 3.758 3.780 3.753 3.753 9,009 +0.02(+0.44%)
May 17, 2002 3.736 3.736 3.736 3.736 0 +0.00(+0.00%)
May 16, 2002 3.519 3.698 3.519 3.736 5,883 -0.03(-0.72%)
May 15, 2002 3.655 3.764 3.432 3.764 28,499 +0.11(+2.98%)
May 14, 2002 3.552 3.655 3.552 3.655 37,508 +0.13(+3.54%)
May 13, 2002 3.329 3.530 3.329 3.530 1,287 +0.20(+5.87%)
May 10, 2002 3.628 3.628 3.247 3.334 31,440 -0.29(-7.96%)
May 09, 2002 3.589 3.622 3.486 3.622 12,135 -0.01(-0.30%)
May 08, 2002 3.611 3.633 3.568 3.633 10,664 +0.02(+0.60%)
May 07, 2002 3.617 3.617 3.562 3.611 5,515 +0.04(+1.22%)
May 06, 2002 3.584 3.611 3.568 3.568 46,150 -0.02(-0.46%)
May 03, 2002 3.590 3.590 3.584 3.584 5,332 +0.10(+2.97%)
May 02, 2002 3.528 3.590 3.465 3.481 21,144 +0.00(+0.00%)
May 01, 2002 3.481 3.486 3.481 3.481 20,960 +0.02(+0.62%)
Apr 30, 2002 3.513 3.590 3.350 3.459 21,512 +0.08(+2.42%)
Apr 29, 2002 3.383 3.508 3.377 3.377 12,870 +0.02(+0.49%)
Apr 26, 2002 3.426 3.513 3.361 3.361 136,979 -0.12(-3.44%)
Apr 25, 2002 3.481 3.481 3.481 3.481 6,435 -0.05(-1.54%)
Apr 24, 2002 3.584 3.584 3.481 3.535 9,560 -0.02(-0.61%)
Apr 23, 2002 3.649 3.649 3.508 3.557 39,163 -0.09(-2.53%)
Apr 22, 2002 3.720 3.720 3.465 3.649 44,863 -0.07(-1.76%)
Apr 19, 2002 3.834 3.834 3.715 3.715 2,941 -0.09(-2.43%)
Apr 18, 2002 3.802 3.834 3.709 3.807 14,893 +0.07(+1.74%)
Apr 17, 2002 3.752 3.808 3.742 3.742 16,180 +0.03(+0.88%)
Apr 16, 2002 3.742 3.742 3.709 3.709 1,838 -0.02(-0.58%)
Apr 15, 2002 3.753 3.807 3.731 3.731 13,422 -0.02(-0.58%)
Apr 12, 2002 3.807 3.807 3.752 3.753 11,583 -0.01(-0.14%)
Apr 11, 2002 3.799 3.807 3.758 3.758 14,709 +0.01(+0.29%)
Apr 10, 2002 3.693 3.802 3.596 3.747 26,292 +0.16(+4.39%)
Apr 09, 2002 3.666 3.780 3.590 3.590 33,095 +0.03(+0.76%)
Apr 08, 2002 3.465 3.666 3.465 3.562 48,172 +0.03(+0.77%)
Apr 05, 2002 3.399 3.535 3.399 3.535 6,803 +0.16(+4.67%)
Apr 04, 2002 3.399 3.399 3.377 3.377 2,022 +0.00(+0.00%)
Apr 03, 2002 3.399 3.426 3.345 3.377 7,170 -0.02(-0.64%)
Apr 02, 2002 3.394 3.399 3.394 3.399 4,228 +0.12(+3.63%)
Apr 01, 2002 3.263 3.334 3.263 3.280 7,538 +0.02(+0.52%)
Mar 29, 2002 3.258 3.263 3.258 3.263 22,247 +0.00(+0.00%)
Mar 28, 2002 3.258 3.263 3.258 3.263 22,247 +0.01(+0.18%)
Mar 27, 2002 3.242 3.257 3.242 3.257 551 -0.01(-0.18%)
Mar 26, 2002 3.249 3.307 3.242 3.263 80,532 +0.00(+0.00%)
Mar 25, 2002 3.242 3.263 3.242 3.263 13,789 +0.08(+2.56%)
Mar 22, 2002 3.236 3.242 3.182 3.182 24,086 -0.06(-1.93%)
Mar 21, 2002 3.252 3.252 3.209 3.244 9,560 +0.04(+1.10%)
Mar 20, 2002 3.203 3.209 3.182 3.209 45,966 -0.01(-0.17%)
Mar 19, 2002 3.263 3.263 3.214 3.214 4,780 -0.05(-1.50%)
Mar 18, 2002 3.263 3.263 3.176 3.263 8,641 +0.01(+0.42%)
Mar 15, 2002 3.263 3.263 3.249 3.250 7,170 +0.00(+0.08%)
Mar 14, 2002 3.263 3.263 3.247 3.247 6,435 -0.00(-0.08%)
Mar 13, 2002 3.242 3.290 3.242 3.250 23,902 -0.00(-0.08%)
Mar 12, 2002 3.263 3.263 3.252 3.252 5,883 +0.00(+0.00%)
Mar 11, 2002 3.263 3.263 3.252 3.252 11,031 +0.00(+0.00%)
Mar 08, 2002 3.263 3.263 3.252 3.252 6,067 -0.01(-0.33%)
Mar 07, 2002 3.263 3.263 3.236 3.263 30,337 +0.00(+0.00%)
Mar 06, 2002 3.215 3.263 3.215 3.263 34,382 +0.02(+0.67%)
Mar 05, 2002 3.263 3.263 3.242 3.242 6,619 +0.08(+2.41%)
Mar 04, 2002 3.144 3.263 3.144 3.165 18,018 +0.07(+2.11%)
Mar 01, 2002 3.008 3.100 3.008 3.100 12,135 +0.09(+3.07%)
Feb 28, 2002 3.008 3.008 3.008 3.008 3,309 -0.09(-2.98%)
Feb 27, 2002 3.062 3.100 3.062 3.100 7,906 +0.03(+0.88%)
Feb 26, 2002 3.002 3.073 3.002 3.073 18,202 +0.01(+0.36%)
Feb 25, 2002 3.100 3.122 3.051 3.062 20,592 -0.07(-2.09%)
Feb 22, 2002 3.165 3.187 3.127 3.127 23,350 -0.04(-1.37%)
Feb 21, 2002 3.236 3.236 3.160 3.171 25,373 -0.05(-1.69%)
Feb 20, 2002 3.252 3.258 3.214 3.225 25,924 +0.01(+0.34%)
Feb 19, 2002 3.258 3.258 3.214 3.214 4,412 -0.02(-0.67%)
Feb 18, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 15, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 14, 2002 3.236 3.263 3.225 3.236 21,879 -0.01(-0.17%)
Feb 13, 2002 3.236 3.242 3.236 3.242 919 -0.04(-1.32%)
Feb 12, 2002 3.263 3.285 3.247 3.285 35,669 +0.05(+1.68%)
Feb 11, 2002 3.263 3.290 3.231 3.231 24,270 -0.03(-0.83%)
Feb 08, 2002 3.258 3.258 3.258 3.258 919 +0.01(+0.17%)
Feb 07, 2002 3.345 3.394 3.252 3.252 95,242 -0.09(-2.76%)
Feb 06, 2002 3.399 3.432 3.307 3.345 109,583 -0.06(-1.76%)
Feb 05, 2002 3.388 3.405 3.388 3.405 21,696 +0.00(+0.00%)
Feb 04, 2002 3.426 3.426 3.399 3.405 7,170 -0.05(-1.42%)
Feb 01, 2002 3.475 3.481 3.454 3.454 9,009 -0.03(-0.78%)
Jan 31, 2002 3.394 3.481 3.394 3.481 4,228 +0.10(+2.89%)
Jan 30, 2002 3.399 3.399 3.372 3.383 17,834 -0.01(-0.32%)
Jan 29, 2002 3.519 3.524 3.377 3.394 41,369 -0.04(-1.11%)
Jan 28, 2002 3.470 3.535 3.399 3.432 17,283 -0.05(-1.41%)
Jan 25, 2002 3.345 3.481 3.345 3.481 7,722 +0.15(+4.57%)
Jan 24, 2002 3.323 3.339 3.318 3.329 5,515 -0.01(-0.16%)
Jan 23, 2002 3.345 3.388 3.307 3.334 14,709 +0.03(+0.99%)
Jan 22, 2002 3.383 3.388 3.301 3.301 14,157 +0.04(+1.17%)
Jan 21, 2002 3.387 3.388 3.263 3.263 21,512 +0.00(+0.00%)
Jan 18, 2002 3.387 3.388 3.263 3.263 21,512 +0.01(+0.17%)
Jan 17, 2002 3.290 3.334 3.247 3.258 20,776 -0.03(-0.99%)
Jan 16, 2002 3.154 3.290 3.133 3.290 100,574 +0.14(+4.49%)
Jan 15, 2002 3.171 3.171 3.122 3.149 55,343 -0.02(-0.69%)
Jan 14, 2002 3.144 3.171 3.106 3.171 47,804 +0.06(+1.92%)
Jan 11, 2002 3.144 3.187 3.111 3.111 9,009 -0.03(-1.04%)
Jan 10, 2002 3.154 3.236 3.095 3.144 83,107 +0.25(+8.65%)
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.