John B Sanfilippo (NQ: JBSS )

91.40 USD +0.44 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.26 16.75 15.79 16.15 419,026 -0.50(-3.00%)
Jun 27, 2003 17.00 17.25 16.32 16.65 105,621 +0.20(+1.22%)
Jun 26, 2003 17.48 17.65 16.10 16.45 105,900 -0.81(-4.69%)
Jun 25, 2003 17.80 17.80 17.17 17.26 36,900 -0.05(-0.29%)
Jun 24, 2003 17.60 18.00 17.25 17.31 73,600 -0.20(-1.14%)
Jun 23, 2003 17.15 18.00 17.08 17.51 108,200 +0.44(+2.58%)
Jun 20, 2003 17.80 17.80 16.91 17.07 32,100 -0.93(-5.17%)
Jun 19, 2003 17.96 18.00 17.05 18.00 43,000 +0.11(+0.61%)
Jun 18, 2003 18.00 18.00 16.95 17.89 42,900 -0.11(-0.61%)
Jun 17, 2003 17.96 18.05 17.69 18.00 44,800 +0.05(+0.28%)
Jun 16, 2003 17.15 18.22 17.10 17.95 95,500 +1.04(+6.15%)
Jun 13, 2003 16.65 17.10 16.65 16.91 26,900 +0.10(+0.59%)
Jun 12, 2003 17.18 17.18 16.60 16.81 41,000 -0.00(-0.01%)
Jun 11, 2003 17.00 17.08 16.49 16.81 65,700 -0.18(-1.05%)
Jun 10, 2003 17.28 17.35 16.38 16.99 60,300 +0.35(+2.10%)
Jun 09, 2003 15.65 17.17 15.62 16.64 157,900 +1.02(+6.53%)
Jun 06, 2003 16.00 16.00 15.45 15.62 23,800 -0.40(-2.50%)
Jun 05, 2003 15.05 16.05 14.96 16.02 53,800 +0.66(+4.30%)
Jun 04, 2003 16.19 16.19 15.36 15.36 60,900 -0.58(-3.64%)
Jun 03, 2003 15.98 16.20 15.53 15.94 67,800 +0.14(+0.89%)
Jun 02, 2003 16.14 16.20 15.10 15.80 123,500 +0.04(+0.25%)
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%)
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.