John B Sanfilippo (NQ: JBSS )

84.07 +1.62 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.447 4.447 4.230 4.230 4,091 -0.10(-2.29%)
Jul 30, 2002 4.454 4.454 4.329 4.329 7,577 -0.16(-3.67%)
Jul 29, 2002 4.157 4.494 4.157 4.494 1,970 +0.36(+8.60%)
Jul 26, 2002 4.138 4.157 4.138 4.138 2,424 +0.18(+4.52%)
Jul 25, 2002 3.959 3.962 3.959 3.959 12,730 +0.20(+5.26%)
Jul 24, 2002 3.761 3.959 3.200 3.761 29,703 -0.20(-5.00%)
Jul 23, 2002 4.191 4.191 4.124 3.959 4,546 -0.23(-5.51%)
Jul 22, 2002 4.158 4.289 4.158 4.190 16,064 +0.06(+1.44%)
Jul 19, 2002 4.131 4.131 4.131 4.131 0 -0.03(-0.64%)
Jul 17, 2002 4.091 4.289 4.091 4.157 2,727 -0.27(-6.11%)
Jul 12, 2002 4.428 4.428 4.428 4.428 151 +0.05(+1.21%)
Jul 11, 2002 4.309 4.546 3.933 4.375 14,700 -0.17(-3.77%)
Jul 10, 2002 4.494 4.546 4.494 4.546 2,121 -0.04(-0.86%)
Jul 09, 2002 4.124 4.586 4.124 4.586 4,243 +0.46(+11.20%)
Jul 08, 2002 4.263 4.263 4.124 4.124 757 -0.14(-3.25%)
Jul 05, 2002 4.144 4.282 4.144 4.263 5,152 +0.11(+2.54%)
Jul 04, 2002 4.131 4.256 4.058 4.157 13,184 +0.00(+0.00%)
Jul 03, 2002 4.131 4.256 4.058 4.157 13,184 -0.20(-4.69%)
Jul 02, 2002 4.388 4.388 4.362 4.362 4,243 -0.10(-2.22%)
Jul 01, 2002 4.467 4.468 4.461 4.461 6,819 -0.15(-3.29%)
Jun 28, 2002 4.586 4.612 4.487 4.612 2,576 +0.00(+0.00%)
Jun 27, 2002 4.612 4.612 4.612 4.612 151 +0.13(+2.79%)
Jun 26, 2002 4.586 4.586 4.487 4.487 2,121 -0.15(-3.13%)
Jun 25, 2002 4.626 4.639 4.626 4.632 6,819 +0.00(+0.00%)
Jun 21, 2002 4.626 4.626 4.626 4.632 16,367 -0.07(-1.40%)
Jun 20, 2002 4.718 4.718 4.691 4.698 19,701 -0.02(-0.42%)
Jun 19, 2002 4.685 4.784 4.586 4.718 16,367 -0.01(-0.14%)
Jun 18, 2002 4.685 4.724 4.685 4.724 10,153 +0.04(+0.85%)
Jun 17, 2002 4.685 4.724 4.685 4.685 6,365 +0.02(+0.50%)
Jun 14, 2002 4.652 4.662 4.652 4.662 454 -0.05(-1.04%)
Jun 12, 2002 4.626 4.711 4.626 4.711 1,515 +0.03(+0.55%)
Jun 11, 2002 4.665 4.744 4.619 4.685 27,582 +0.03(+0.57%)
Jun 10, 2002 4.619 4.678 4.619 4.659 48,344 +0.05(+1.00%)
Jun 07, 2002 4.553 4.612 4.553 4.612 1,818 -0.01(-0.14%)
Jun 06, 2002 4.553 4.619 4.546 4.619 23,793 +0.07(+1.52%)
Jun 05, 2002 4.527 4.619 4.487 4.550 30,613 -0.03(-0.65%)
May 31, 2002 4.533 4.579 4.533 4.579 1,363 -0.04(-0.86%)
May 28, 2002 4.619 4.619 4.586 4.619 5,001 +0.00(+0.00%)
May 27, 2002 4.652 4.652 4.586 4.619 11,366 +0.00(+0.00%)
May 24, 2002 4.652 4.652 4.586 4.619 11,366 +0.00(+0.00%)
May 23, 2002 4.553 4.619 4.553 4.619 27,279 +0.07(+1.45%)
May 22, 2002 4.553 4.553 4.553 4.553 606 +0.00(+0.00%)
May 21, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
May 20, 2002 4.560 4.586 4.553 4.553 7,425 +0.02(+0.44%)
May 17, 2002 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
May 16, 2002 4.269 4.487 4.269 4.533 4,849 -0.03(-0.72%)
May 15, 2002 4.434 4.566 4.164 4.566 23,490 +0.13(+2.98%)
May 14, 2002 4.309 4.434 4.309 4.434 30,916 +0.15(+3.54%)
May 13, 2002 4.038 4.282 4.038 4.282 1,060 +0.24(+5.87%)
May 10, 2002 4.401 4.401 3.939 4.045 25,915 -0.35(-7.96%)
May 09, 2002 4.354 4.395 4.230 4.395 10,002 -0.01(-0.30%)
May 08, 2002 4.381 4.408 4.329 4.408 8,789 +0.03(+0.60%)
May 07, 2002 4.388 4.388 4.322 4.381 4,546 +0.05(+1.22%)
May 06, 2002 4.348 4.381 4.329 4.329 38,039 -0.02(-0.46%)
May 03, 2002 4.355 4.355 4.348 4.348 4,394 +0.13(+2.97%)
May 02, 2002 4.280 4.355 4.203 4.223 17,428 +0.00(+0.00%)
May 01, 2002 4.223 4.230 4.223 4.223 17,276 +0.03(+0.62%)
Apr 30, 2002 4.263 4.355 4.065 4.197 17,731 +0.10(+2.42%)
Apr 29, 2002 4.104 4.256 4.098 4.098 10,608 +0.02(+0.49%)
Apr 26, 2002 4.157 4.263 4.078 4.078 112,905 -0.15(-3.44%)
Apr 25, 2002 4.223 4.223 4.223 4.223 5,304 -0.07(-1.54%)
Apr 24, 2002 4.348 4.348 4.223 4.289 7,880 -0.03(-0.61%)
Apr 23, 2002 4.428 4.428 4.256 4.315 32,280 -0.11(-2.53%)
Apr 22, 2002 4.513 4.513 4.203 4.428 36,978 -0.08(-1.76%)
Apr 19, 2002 4.652 4.652 4.507 4.507 2,424 -0.11(-2.43%)
Apr 18, 2002 4.612 4.652 4.500 4.619 12,275 +0.08(+1.74%)
Apr 17, 2002 4.552 4.620 4.540 4.540 13,336 +0.04(+0.88%)
Apr 16, 2002 4.540 4.540 4.500 4.500 1,515 -0.03(-0.58%)
Apr 15, 2002 4.553 4.619 4.527 4.527 11,063 -0.03(-0.58%)
Apr 12, 2002 4.619 4.619 4.552 4.553 9,547 -0.01(-0.14%)
Apr 11, 2002 4.609 4.619 4.560 4.560 12,124 +0.01(+0.29%)
Apr 10, 2002 4.480 4.612 4.362 4.546 21,671 +0.19(+4.39%)
Apr 09, 2002 4.447 4.586 4.355 4.355 27,279 +0.03(+0.76%)
Apr 08, 2002 4.203 4.447 4.203 4.322 39,706 +0.03(+0.77%)
Apr 05, 2002 4.124 4.289 4.124 4.289 5,607 +0.19(+4.67%)
Apr 04, 2002 4.124 4.124 4.098 4.098 1,667 +0.00(+0.00%)
Apr 03, 2002 4.124 4.157 4.058 4.098 5,910 -0.03(-0.64%)
Apr 02, 2002 4.117 4.124 4.117 4.124 3,485 +0.14(+3.63%)
Apr 01, 2002 3.959 4.045 3.959 3.980 6,213 +0.02(+0.52%)
Mar 29, 2002 3.952 3.959 3.952 3.959 18,337 +0.00(+0.00%)
Mar 28, 2002 3.952 3.959 3.952 3.959 18,337 +0.01(+0.18%)
Mar 27, 2002 3.933 3.952 3.933 3.952 454 -0.01(-0.18%)
Mar 26, 2002 3.941 4.012 3.933 3.959 66,379 +0.00(+0.00%)
Mar 25, 2002 3.933 3.959 3.933 3.959 11,366 +0.10(+2.56%)
Mar 22, 2002 3.926 3.933 3.860 3.860 19,853 -0.08(-1.93%)
Mar 21, 2002 3.946 3.946 3.893 3.936 7,880 +0.04(+1.10%)
Mar 20, 2002 3.886 3.893 3.860 3.893 37,887 -0.01(-0.17%)
Mar 19, 2002 3.959 3.959 3.900 3.900 3,940 -0.06(-1.50%)
Mar 18, 2002 3.959 3.959 3.853 3.959 7,122 +0.02(+0.42%)
Mar 15, 2002 3.959 3.959 3.941 3.943 5,910 +0.00(+0.08%)
Mar 14, 2002 3.959 3.959 3.939 3.939 5,304 -0.00(-0.08%)
Mar 13, 2002 3.933 3.992 3.933 3.943 19,701 -0.00(-0.08%)
Mar 12, 2002 3.959 3.959 3.946 3.946 4,849 +0.00(+0.00%)
Mar 11, 2002 3.959 3.959 3.946 3.946 9,093 +0.00(+0.00%)
Mar 08, 2002 3.959 3.959 3.946 3.946 5,001 -0.01(-0.33%)
Mar 07, 2002 3.959 3.959 3.926 3.959 25,005 +0.00(+0.00%)
Mar 06, 2002 3.900 3.959 3.900 3.959 28,339 +0.03(+0.67%)
Mar 05, 2002 3.959 3.959 3.933 3.933 5,455 +0.09(+2.41%)
Mar 04, 2002 3.814 3.959 3.814 3.840 14,851 +0.08(+2.11%)
Mar 01, 2002 3.649 3.761 3.649 3.761 10,002 +0.11(+3.07%)
Feb 28, 2002 3.649 3.649 3.649 3.649 2,727 -0.11(-2.98%)
Feb 27, 2002 3.715 3.761 3.715 3.761 6,516 +0.03(+0.88%)
Feb 26, 2002 3.642 3.728 3.642 3.728 15,003 +0.01(+0.36%)
Feb 25, 2002 3.761 3.788 3.702 3.715 16,973 -0.08(-2.09%)
Feb 22, 2002 3.840 3.867 3.794 3.794 19,246 -0.05(-1.37%)
Feb 21, 2002 3.926 3.926 3.834 3.847 20,913 -0.07(-1.69%)
Feb 20, 2002 3.946 3.952 3.900 3.913 21,368 +0.01(+0.34%)
Feb 19, 2002 3.952 3.952 3.900 3.900 3,637 -0.03(-0.67%)
Feb 18, 2002 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Feb 15, 2002 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Feb 14, 2002 3.926 3.959 3.913 3.926 18,034 -0.01(-0.17%)
Feb 13, 2002 3.926 3.933 3.926 3.933 757 -0.05(-1.32%)
Feb 12, 2002 3.959 3.985 3.939 3.985 29,400 +0.07(+1.68%)
Feb 11, 2002 3.959 3.992 3.919 3.919 20,004 -0.03(-0.83%)
Feb 08, 2002 3.952 3.952 3.952 3.952 757 +0.01(+0.17%)
Feb 07, 2002 4.058 4.117 3.946 3.946 78,503 -0.11(-2.76%)
Feb 06, 2002 4.124 4.164 4.012 4.058 90,324 -0.07(-1.76%)
Feb 05, 2002 4.111 4.131 4.111 4.131 17,882 +0.00(+0.00%)
Feb 04, 2002 4.157 4.157 4.124 4.131 5,910 -0.06(-1.42%)
Feb 01, 2002 4.216 4.223 4.190 4.190 7,425 -0.03(-0.78%)
Jan 31, 2002 4.117 4.223 4.117 4.223 3,485 +0.12(+2.89%)
Jan 30, 2002 4.124 4.124 4.091 4.104 14,700 -0.01(-0.32%)
Jan 29, 2002 4.269 4.276 4.098 4.117 34,098 -0.05(-1.11%)
Jan 28, 2002 4.210 4.289 4.124 4.164 14,245 -0.06(-1.41%)
Jan 25, 2002 4.058 4.223 4.058 4.223 6,365 +0.18(+4.57%)
Jan 24, 2002 4.032 4.051 4.025 4.038 4,546 -0.01(-0.16%)
Jan 23, 2002 4.058 4.111 4.012 4.045 12,124 +0.04(+0.99%)
Jan 22, 2002 4.104 4.111 4.005 4.005 11,669 +0.05(+1.17%)
Jan 21, 2002 4.109 4.111 3.959 3.959 17,731 +0.00(+0.00%)
Jan 18, 2002 4.109 4.111 3.959 3.959 17,731 +0.01(+0.17%)
Jan 17, 2002 3.992 4.045 3.940 3.952 17,125 -0.04(-0.99%)
Jan 16, 2002 3.827 3.992 3.801 3.992 82,898 +0.17(+4.49%)
Jan 15, 2002 3.847 3.847 3.788 3.821 45,616 -0.03(-0.69%)
Jan 14, 2002 3.814 3.847 3.768 3.847 39,403 +0.07(+1.92%)
Jan 11, 2002 3.814 3.867 3.774 3.774 7,425 -0.04(-1.04%)
Jan 10, 2002 3.827 3.926 3.755 3.814 68,500 +0.30(+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.